Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 52.72 | 53.66 | 52.72 | 53.00 | 10,264 | +1.17(+2.25%) |
Oct 30, 2018 | 50.90 | 51.97 | 50.87 | 51.83 | 5,250 | +1.46(+2.91%) |
Oct 29, 2018 | 52.57 | 52.57 | 49.61 | 50.37 | 9,733 | -2.02(-3.86%) |
Oct 26, 2018 | 51.91 | 53.38 | 51.45 | 52.39 | 9,887 | -1.78(-3.28%) |
Oct 25, 2018 | 53.01 | 54.63 | 52.83 | 54.17 | 8,194 | +2.45(+4.73%) |
Oct 24, 2018 | 54.54 | 54.54 | 51.72 | 51.72 | 6,606 | -3.96(-7.11%) |
Oct 23, 2018 | 53.34 | 55.68 | 52.86 | 55.68 | 9,221 | -0.93(-1.65%) |
Oct 22, 2018 | 57.24 | 57.24 | 56.14 | 56.62 | 20,102 | +2.76(+5.13%) |
Oct 19, 2018 | 53.83 | 54.69 | 53.44 | 53.86 | 21,731 | +1.75(+3.36%) |
Oct 18, 2018 | 53.31 | 53.33 | 51.54 | 52.11 | 9,884 | -2.47(-4.52%) |
Oct 17, 2018 | 55.71 | 55.71 | 54.36 | 54.58 | 3,814 | -1.47(-2.63%) |
Oct 16, 2018 | 54.43 | 56.05 | 54.43 | 56.05 | 8,065 | +2.01(+3.71%) |
Oct 15, 2018 | 54.06 | 54.79 | 53.51 | 54.04 | 5,528 | -1.73(-3.10%) |
Oct 12, 2018 | 55.48 | 55.77 | 54.34 | 55.77 | 19,666 | +2.73(+5.15%) |
Oct 11, 2018 | 53.27 | 54.30 | 52.16 | 53.04 | 32,251 | -0.89(-1.66%) |
Oct 10, 2018 | 56.84 | 56.88 | 53.93 | 53.93 | 28,694 | -3.13(-5.48%) |
Oct 09, 2018 | 56.56 | 57.24 | 56.56 | 57.06 | 3,626 | -0.29(-0.51%) |
Oct 08, 2018 | 56.17 | 57.39 | 56.11 | 57.36 | 8,283 | -0.74(-1.27%) |
Oct 05, 2018 | 57.97 | 58.44 | 57.06 | 58.09 | 5,758 | +0.33(+0.57%) |
Oct 04, 2018 | 59.07 | 59.07 | 57.01 | 57.76 | 15,067 | -2.78(-4.59%) |
Oct 03, 2018 | 62.01 | 62.01 | 60.24 | 60.54 | 5,144 | -0.75(-1.22%) |
Oct 02, 2018 | 61.19 | 61.98 | 60.82 | 61.29 | 13,941 | -3.38(-5.22%) |
Oct 01, 2018 | 64.64 | 64.84 | 64.06 | 64.66 | 3,109 | +0.84(+1.31%) |
Sep 28, 2018 | 64.13 | 64.29 | 63.42 | 63.83 | 5,432 | -0.65(-1.01%) |
Sep 27, 2018 | 64.64 | 64.77 | 64.42 | 64.48 | 13,718 | -0.66(-1.02%) |
Sep 26, 2018 | 64.69 | 65.85 | 64.69 | 65.14 | 4,146 | +1.32(+2.07%) |
Sep 25, 2018 | 64.02 | 64.05 | 63.49 | 63.82 | 2,164 | +0.51(+0.80%) |
Sep 24, 2018 | 63.21 | 63.39 | 62.61 | 63.31 | 18,342 | -1.63(-2.51%) |
Sep 21, 2018 | 65.56 | 65.68 | 64.83 | 64.94 | 19,123 | +1.14(+1.79%) |
Sep 20, 2018 | 63.61 | 63.98 | 63.12 | 63.80 | 9,421 | +0.72(+1.14%) |
Sep 19, 2018 | 62.49 | 63.37 | 62.49 | 63.08 | 11,883 | +2.10(+3.44%) |
Sep 18, 2018 | 60.29 | 61.15 | 59.99 | 60.98 | 11,894 | +2.17(+3.69%) |
Sep 17, 2018 | 58.81 | 59.36 | 58.65 | 58.81 | 4,708 | -0.55(-0.93%) |
Sep 14, 2018 | 60.04 | 60.38 | 58.86 | 59.36 | 9,887 | -1.11(-1.84%) |
Sep 13, 2018 | 60.42 | 61.34 | 59.91 | 60.48 | 23,440 | +2.56(+4.42%) |
Sep 12, 2018 | 55.99 | 58.63 | 55.91 | 57.92 | 22,224 | +0.94(+1.65%) |
Sep 11, 2018 | 55.85 | 56.98 | 55.50 | 56.98 | 13,243 | -0.47(-0.82%) |
Sep 10, 2018 | 58.17 | 58.17 | 57.19 | 57.45 | 3,927 | -0.82(-1.41%) |
Sep 07, 2018 | 58.17 | 59.34 | 57.98 | 58.27 | 4,346 | -0.91(-1.54%) |
Sep 06, 2018 | 60.10 | 61.67 | 59.10 | 59.18 | 3,029 | -0.43(-0.73%) |
Sep 05, 2018 | 59.82 | 59.90 | 58.99 | 59.61 | 16,284 | -2.28(-3.69%) |
Sep 04, 2018 | 62.48 | 62.48 | 61.32 | 61.89 | 27,134 | -0.83(-1.32%) |
Aug 31, 2018 | 62.72 | 62.72 | 62.72 | 0 | +0.69(+1.11%) | |
Aug 30, 2018 | 63.81 | 63.81 | 61.89 | 62.03 | 15,009 | -4.26(-6.43%) |
Aug 29, 2018 | 65.17 | 66.44 | 65.17 | 66.29 | 7,783 | +1.11(+1.70%) |
Aug 28, 2018 | 66.26 | 66.26 | 64.88 | 65.18 | 11,508 | -0.58(-0.89%) |
Aug 27, 2018 | 66.11 | 66.73 | 65.77 | 65.77 | 16,650 | +2.27(+3.58%) |
Aug 24, 2018 | 62.97 | 63.85 | 62.89 | 63.49 | 6,410 | +1.63(+2.63%) |
Aug 23, 2018 | 63.01 | 63.04 | 61.56 | 61.86 | 6,299 | -2.10(-3.28%) |
Aug 22, 2018 | 63.96 | 64.30 | 63.84 | 63.96 | 9,108 | +0.73(+1.15%) |
Aug 21, 2018 | 62.21 | 63.31 | 62.21 | 63.24 | 16,640 | +2.39(+3.94%) |
Aug 20, 2018 | 60.64 | 60.84 | 60.18 | 60.84 | 5,995 | +0.41(+0.69%) |
Aug 17, 2018 | 57.82 | 60.64 | 57.72 | 60.43 | 5,432 | +1.50(+2.55%) |
Aug 16, 2018 | 58.84 | 59.82 | 58.84 | 58.93 | 11,401 | +1.15(+1.99%) |
Aug 15, 2018 | 57.29 | 58.01 | 56.23 | 57.78 | 34,993 | -4.31(-6.94%) |
Aug 14, 2018 | 61.37 | 62.22 | 61.11 | 62.09 | 10,534 | -0.41(-0.66%) |
Aug 13, 2018 | 63.48 | 63.69 | 62.37 | 62.50 | 3,934 | -1.37(-2.15%) |
Aug 10, 2018 | 64.42 | 64.42 | 63.45 | 63.87 | 16,624 | -2.16(-3.27%) |
Aug 09, 2018 | 66.03 | 66.36 | 66.03 | 66.03 | 4,081 | +2.04(+3.19%) |
Aug 08, 2018 | 63.50 | 63.99 | 63.37 | 63.99 | 1,691 | -0.53(-0.82%) |
Aug 07, 2018 | 64.29 | 64.97 | 64.29 | 64.52 | 10,821 | +2.80(+4.53%) |
Aug 06, 2018 | 61.62 | 62.00 | 61.04 | 61.72 | 7,015 | -0.75(-1.21%) |
Aug 03, 2018 | 62.24 | 62.58 | 61.98 | 62.47 | 7,062 | +0.06(+0.10%) |
Aug 02, 2018 | 61.23 | 62.54 | 60.91 | 62.41 | 13,206 | -1.66(-2.59%) |