Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.39 | 46.63 | 45.31 | 45.36 | 996,065 | -0.26(-0.58%) |
Oct 30, 2018 | 44.90 | 46.84 | 44.79 | 45.62 | 996,812 | +0.75(+1.66%) |
Oct 29, 2018 | 46.77 | 47.54 | 44.26 | 44.88 | 1,664,068 | -2.05(-4.37%) |
Oct 26, 2018 | 49.68 | 49.68 | 44.42 | 46.93 | 2,599,158 | -3.08(-6.15%) |
Oct 25, 2018 | 50.00 | 50.86 | 49.24 | 50.00 | 1,431,304 | +1.10(+2.25%) |
Oct 24, 2018 | 51.60 | 51.60 | 48.79 | 48.91 | 889,206 | -2.48(-4.84%) |
Oct 23, 2018 | 51.65 | 51.96 | 50.46 | 51.39 | 774,587 | -1.48(-2.79%) |
Oct 22, 2018 | 53.08 | 53.48 | 52.51 | 52.87 | 535,945 | -0.53(-1.00%) |
Oct 19, 2018 | 53.26 | 53.94 | 52.47 | 53.40 | 880,936 | +0.34(+0.63%) |
Oct 18, 2018 | 55.06 | 55.20 | 52.92 | 53.06 | 921,234 | -2.43(-4.37%) |
Oct 17, 2018 | 56.22 | 56.24 | 54.85 | 55.49 | 410,721 | -0.61(-1.08%) |
Oct 16, 2018 | 55.75 | 56.16 | 54.81 | 56.10 | 356,215 | +0.87(+1.57%) |
Oct 15, 2018 | 54.81 | 55.64 | 54.78 | 55.23 | 391,616 | +0.48(+0.87%) |
Oct 12, 2018 | 55.45 | 55.62 | 53.88 | 54.75 | 620,861 | -0.11(-0.19%) |
Oct 11, 2018 | 54.74 | 55.94 | 54.43 | 54.86 | 742,523 | -0.17(-0.31%) |
Oct 10, 2018 | 57.05 | 57.21 | 54.96 | 55.03 | 898,104 | -1.98(-3.48%) |
Oct 09, 2018 | 58.16 | 58.45 | 56.72 | 57.02 | 786,291 | -0.93(-1.60%) |
Oct 08, 2018 | 57.77 | 58.25 | 57.07 | 57.94 | 571,513 | -0.30(-0.52%) |
Oct 05, 2018 | 59.38 | 59.38 | 57.66 | 58.25 | 892,275 | +0.02(+0.04%) |
Oct 04, 2018 | 59.01 | 59.81 | 58.07 | 58.22 | 642,948 | -0.57(-0.96%) |
Oct 03, 2018 | 58.65 | 59.44 | 58.17 | 58.79 | 817,842 | +0.48(+0.82%) |
Oct 02, 2018 | 59.59 | 59.92 | 58.21 | 58.31 | 688,844 | -1.74(-2.90%) |
Oct 01, 2018 | 60.62 | 60.67 | 59.82 | 60.05 | 411,407 | +0.12(+0.21%) |
Sep 28, 2018 | 59.89 | 60.40 | 59.60 | 59.93 | 464,670 | -0.15(-0.25%) |
Sep 27, 2018 | 60.46 | 60.80 | 59.85 | 60.08 | 400,932 | -0.07(-0.11%) |
Sep 26, 2018 | 59.33 | 60.70 | 59.23 | 60.14 | 651,509 | +0.51(+0.85%) |
Sep 25, 2018 | 59.85 | 59.91 | 59.17 | 59.63 | 440,668 | -0.09(-0.15%) |
Sep 24, 2018 | 60.84 | 61.08 | 59.23 | 59.72 | 393,218 | -0.98(-1.61%) |
Sep 21, 2018 | 61.50 | 61.68 | 60.67 | 60.70 | 831,067 | -0.62(-1.00%) |
Sep 20, 2018 | 62.41 | 62.49 | 61.09 | 61.31 | 564,766 | -0.56(-0.90%) |
Sep 19, 2018 | 62.51 | 62.76 | 61.47 | 61.87 | 557,977 | -0.21(-0.33%) |
Sep 18, 2018 | 61.86 | 62.29 | 60.87 | 62.08 | 483,607 | +0.44(+0.72%) |
Sep 17, 2018 | 64.24 | 64.24 | 60.74 | 61.63 | 864,322 | -2.58(-4.01%) |
Sep 14, 2018 | 64.51 | 65.57 | 64.09 | 64.21 | 660,854 | -0.21(-0.33%) |
Sep 13, 2018 | 64.78 | 64.82 | 64.05 | 64.42 | 560,589 | -0.15(-0.23%) |
Sep 12, 2018 | 64.14 | 65.33 | 63.96 | 64.57 | 589,285 | +0.43(+0.68%) |
Sep 11, 2018 | 64.46 | 64.87 | 64.01 | 64.14 | 512,291 | -0.50(-0.77%) |
Sep 10, 2018 | 62.62 | 64.78 | 62.51 | 64.64 | 594,858 | +2.03(+3.25%) |
Sep 07, 2018 | 62.91 | 63.59 | 62.40 | 62.60 | 415,777 | -0.80(-1.27%) |
Sep 06, 2018 | 63.73 | 64.06 | 62.74 | 63.41 | 478,578 | -0.07(-0.12%) |
Sep 05, 2018 | 62.82 | 63.83 | 62.65 | 63.48 | 467,422 | +0.62(+0.98%) |
Sep 04, 2018 | 63.23 | 63.78 | 62.62 | 62.86 | 523,041 | -0.16(-0.25%) |
Aug 31, 2018 | 63.02 | 63.02 | 63.02 | 0 | -0.08(-0.13%) | |
Aug 30, 2018 | 64.18 | 64.18 | 63.01 | 63.10 | 369,296 | -1.32(-2.05%) |
Aug 29, 2018 | 64.65 | 64.75 | 63.71 | 64.42 | 258,861 | -0.13(-0.20%) |
Aug 28, 2018 | 65.09 | 65.33 | 64.27 | 64.55 | 261,938 | -0.21(-0.32%) |
Aug 27, 2018 | 64.32 | 65.22 | 64.28 | 64.76 | 205,347 | +0.89(+1.39%) |
Aug 24, 2018 | 64.03 | 64.16 | 63.71 | 63.87 | 209,351 | +0.27(+0.43%) |
Aug 23, 2018 | 64.43 | 64.84 | 63.41 | 63.60 | 351,039 | -0.92(-1.42%) |
Aug 22, 2018 | 64.80 | 65.11 | 64.25 | 64.52 | 492,282 | -0.28(-0.43%) |
Aug 21, 2018 | 64.40 | 65.49 | 64.40 | 64.80 | 534,225 | +0.74(+1.15%) |
Aug 20, 2018 | 63.90 | 64.32 | 63.70 | 64.06 | 206,602 | +0.31(+0.49%) |
Aug 17, 2018 | 63.50 | 63.97 | 63.41 | 63.75 | 239,590 | +0.22(+0.35%) |
Aug 16, 2018 | 63.33 | 63.97 | 63.02 | 63.53 | 414,867 | +0.73(+1.17%) |
Aug 15, 2018 | 62.98 | 63.57 | 61.62 | 62.80 | 368,692 | -0.29(-0.45%) |
Aug 14, 2018 | 62.58 | 63.34 | 62.43 | 63.08 | 218,756 | +0.78(+1.26%) |
Aug 13, 2018 | 62.63 | 62.84 | 61.92 | 62.30 | 233,038 | -0.07(-0.12%) |
Aug 10, 2018 | 62.72 | 62.86 | 61.49 | 62.37 | 494,921 | -0.54(-0.85%) |
Aug 09, 2018 | 63.85 | 64.49 | 62.80 | 62.91 | 491,127 | -1.05(-1.64%) |
Aug 08, 2018 | 63.54 | 64.50 | 63.33 | 63.96 | 417,995 | +0.29(+0.46%) |
Aug 07, 2018 | 63.86 | 63.97 | 63.24 | 63.67 | 337,586 | +0.31(+0.49%) |
Aug 06, 2018 | 62.96 | 63.55 | 62.45 | 63.36 | 337,107 | +0.50(+0.80%) |
Aug 03, 2018 | 63.50 | 63.75 | 62.66 | 62.85 | 377,913 | -0.50(-0.78%) |
Aug 02, 2018 | 62.64 | 63.65 | 62.64 | 63.35 | 320,778 | +0.31(+0.49%) |