Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.35 | 57.28 | 55.68 | 56.79 | 389,898 | +0.91(+1.62%) |
Oct 30, 2018 | 54.58 | 55.97 | 54.18 | 55.88 | 367,658 | +1.39(+2.55%) |
Oct 29, 2018 | 55.49 | 56.32 | 53.97 | 54.49 | 362,033 | -0.23(-0.41%) |
Oct 26, 2018 | 55.43 | 56.00 | 54.25 | 54.72 | 275,250 | -1.44(-2.56%) |
Oct 25, 2018 | 56.11 | 57.21 | 55.81 | 56.16 | 302,896 | +0.55(+0.99%) |
Oct 24, 2018 | 56.97 | 57.90 | 55.49 | 55.61 | 532,575 | -1.10(-1.94%) |
Oct 23, 2018 | 57.30 | 57.49 | 55.64 | 56.71 | 434,136 | -1.33(-2.29%) |
Oct 22, 2018 | 57.18 | 58.64 | 57.03 | 58.03 | 433,162 | +1.05(+1.85%) |
Oct 19, 2018 | 57.52 | 58.34 | 56.62 | 56.98 | 790,263 | -0.29(-0.51%) |
Oct 18, 2018 | 57.78 | 58.17 | 57.07 | 57.27 | 574,933 | -0.67(-1.16%) |
Oct 17, 2018 | 56.86 | 58.55 | 56.21 | 57.94 | 763,779 | +0.92(+1.62%) |
Oct 16, 2018 | 56.00 | 57.10 | 55.40 | 57.02 | 487,113 | +1.41(+2.53%) |
Oct 15, 2018 | 55.36 | 56.12 | 55.14 | 55.62 | 563,228 | +0.09(+0.16%) |
Oct 12, 2018 | 54.99 | 55.74 | 54.38 | 55.53 | 531,458 | +1.37(+2.52%) |
Oct 11, 2018 | 55.44 | 56.70 | 54.02 | 54.16 | 679,778 | -1.52(-2.73%) |
Oct 10, 2018 | 58.85 | 58.96 | 55.58 | 55.68 | 991,993 | -3.36(-5.68%) |
Oct 09, 2018 | 61.10 | 61.10 | 58.95 | 59.04 | 768,115 | -2.26(-3.68%) |
Oct 08, 2018 | 61.79 | 62.06 | 60.64 | 61.29 | 351,923 | -0.86(-1.38%) |
Oct 05, 2018 | 63.28 | 63.69 | 62.00 | 62.15 | 360,076 | -1.24(-1.95%) |
Oct 04, 2018 | 65.48 | 65.57 | 63.13 | 63.39 | 494,680 | -2.55(-3.86%) |
Oct 03, 2018 | 65.96 | 66.49 | 65.65 | 65.93 | 516,095 | +0.06(+0.09%) |
Oct 02, 2018 | 66.06 | 66.45 | 65.20 | 65.88 | 239,334 | -0.25(-0.38%) |
Oct 01, 2018 | 67.00 | 67.00 | 65.97 | 66.13 | 375,686 | -0.53(-0.79%) |
Sep 28, 2018 | 66.31 | 67.28 | 66.31 | 66.65 | 277,600 | +0.23(+0.34%) |
Sep 27, 2018 | 66.52 | 67.09 | 65.93 | 66.43 | 281,084 | +0.20(+0.31%) |
Sep 26, 2018 | 66.36 | 67.46 | 66.07 | 66.23 | 434,598 | +0.06(+0.09%) |
Sep 25, 2018 | 69.18 | 69.32 | 66.06 | 66.17 | 540,262 | -2.94(-4.26%) |
Sep 24, 2018 | 68.08 | 69.35 | 67.69 | 69.11 | 345,035 | +0.85(+1.24%) |
Sep 21, 2018 | 68.09 | 68.36 | 67.69 | 68.26 | 566,452 | +0.45(+0.67%) |
Sep 20, 2018 | 67.59 | 68.18 | 67.10 | 67.81 | 320,843 | +0.53(+0.79%) |
Sep 19, 2018 | 68.34 | 68.73 | 66.99 | 67.28 | 445,746 | -1.08(-1.57%) |
Sep 18, 2018 | 67.64 | 68.80 | 67.12 | 68.35 | 661,531 | +0.75(+1.11%) |
Sep 17, 2018 | 67.67 | 67.93 | 67.25 | 67.60 | 538,399 | -0.02(-0.02%) |
Sep 14, 2018 | 66.70 | 67.84 | 66.48 | 67.62 | 1,064,648 | +0.87(+1.31%) |
Sep 13, 2018 | 67.05 | 67.05 | 66.20 | 66.74 | 467,194 | -0.23(-0.34%) |
Sep 12, 2018 | 65.51 | 67.16 | 65.43 | 66.97 | 404,578 | +1.22(+1.86%) |
Sep 11, 2018 | 64.79 | 65.89 | 64.43 | 65.75 | 413,263 | +0.80(+1.23%) |
Sep 10, 2018 | 64.63 | 64.98 | 64.07 | 64.95 | 324,663 | +0.72(+1.12%) |
Sep 07, 2018 | 64.70 | 65.16 | 63.95 | 64.23 | 368,979 | -0.83(-1.28%) |
Sep 06, 2018 | 65.17 | 65.52 | 64.70 | 65.06 | 424,689 | -0.25(-0.38%) |
Sep 05, 2018 | 64.55 | 65.55 | 64.17 | 65.31 | 395,234 | +0.54(+0.84%) |
Sep 04, 2018 | 64.60 | 65.38 | 64.12 | 64.77 | 645,492 | +0.40(+0.62%) |
Aug 31, 2018 | 64.37 | 64.37 | 64.37 | 0 | +0.28(+0.44%) | |
Aug 30, 2018 | 64.44 | 64.96 | 63.95 | 64.09 | 280,160 | -0.55(-0.84%) |
Aug 29, 2018 | 64.89 | 64.99 | 63.95 | 64.64 | 366,422 | -0.22(-0.34%) |
Aug 28, 2018 | 65.21 | 65.84 | 64.46 | 64.85 | 390,570 | -0.24(-0.37%) |
Aug 27, 2018 | 64.35 | 65.21 | 64.33 | 65.10 | 607,884 | +1.14(+1.79%) |
Aug 24, 2018 | 63.98 | 64.42 | 63.64 | 63.95 | 225,081 | -0.09(-0.14%) |
Aug 23, 2018 | 65.55 | 65.89 | 63.86 | 64.04 | 251,005 | -1.42(-2.18%) |
Aug 22, 2018 | 64.47 | 65.77 | 64.23 | 65.47 | 584,767 | +0.80(+1.23%) |
Aug 21, 2018 | 64.39 | 64.76 | 64.08 | 64.67 | 257,215 | +0.25(+0.39%) |
Aug 20, 2018 | 64.33 | 64.80 | 63.91 | 64.42 | 334,378 | +0.22(+0.34%) |
Aug 17, 2018 | 63.66 | 64.54 | 63.56 | 64.20 | 266,321 | +0.44(+0.69%) |
Aug 16, 2018 | 63.91 | 64.79 | 63.61 | 63.76 | 413,123 | -0.01(-0.01%) |
Aug 15, 2018 | 65.39 | 65.69 | 63.16 | 63.77 | 630,951 | -2.15(-3.26%) |
Aug 14, 2018 | 65.39 | 66.71 | 64.82 | 65.92 | 357,626 | +0.72(+1.11%) |
Aug 13, 2018 | 65.47 | 65.47 | 64.29 | 65.19 | 1,178,258 | -0.32(-0.49%) |
Aug 10, 2018 | 66.46 | 66.81 | 65.43 | 65.51 | 709,404 | -1.24(-1.86%) |
Aug 09, 2018 | 66.95 | 67.73 | 66.75 | 66.75 | 500,388 | -0.43(-0.64%) |
Aug 08, 2018 | 66.36 | 67.43 | 65.34 | 67.18 | 543,194 | +0.82(+1.24%) |
Aug 07, 2018 | 68.74 | 69.17 | 66.14 | 66.36 | 962,318 | -2.38(-3.47%) |
Aug 06, 2018 | 68.07 | 69.76 | 67.00 | 68.74 | 894,157 | +0.68(+0.99%) |
Aug 03, 2018 | 63.89 | 71.39 | 63.20 | 68.07 | 1,959,403 | +6.95(+11.37%) |
Aug 02, 2018 | 58.61 | 61.52 | 58.61 | 61.12 | 697,327 | +2.28(+3.87%) |