Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 58.03 | 58.25 | 56.77 | 56.80 | 495,980 | -0.74(-1.28%) |
Oct 30, 2018 | 55.98 | 57.56 | 55.75 | 57.54 | 639,663 | +1.45(+2.59%) |
Oct 29, 2018 | 55.64 | 56.76 | 55.44 | 56.09 | 947,868 | +1.12(+2.04%) |
Oct 26, 2018 | 54.36 | 55.18 | 53.18 | 54.96 | 1,112,702 | +0.40(+0.74%) |
Oct 25, 2018 | 56.15 | 56.26 | 54.47 | 54.56 | 2,426,961 | -0.88(-1.60%) |
Oct 24, 2018 | 55.90 | 56.35 | 55.35 | 55.45 | 1,099,648 | -0.79(-1.40%) |
Oct 23, 2018 | 56.38 | 56.69 | 54.96 | 56.23 | 639,147 | -0.20(-0.36%) |
Oct 22, 2018 | 56.07 | 56.95 | 54.56 | 56.44 | 1,206,766 | -0.03(-0.06%) |
Oct 19, 2018 | 61.95 | 61.95 | 55.46 | 56.47 | 3,348,956 | -10.75(-16.00%) |
Oct 18, 2018 | 68.33 | 68.66 | 66.89 | 67.23 | 481,316 | -0.93(-1.36%) |
Oct 17, 2018 | 67.44 | 68.45 | 67.20 | 68.15 | 262,199 | +0.33(+0.49%) |
Oct 16, 2018 | 66.19 | 67.87 | 65.67 | 67.82 | 280,019 | +1.80(+2.72%) |
Oct 15, 2018 | 64.91 | 66.53 | 64.91 | 66.03 | 478,738 | +0.94(+1.44%) |
Oct 12, 2018 | 66.03 | 66.03 | 64.35 | 65.09 | 669,677 | -0.04(-0.07%) |
Oct 11, 2018 | 65.75 | 66.50 | 64.99 | 65.13 | 907,273 | -0.93(-1.41%) |
Oct 10, 2018 | 67.46 | 67.72 | 66.00 | 66.06 | 391,441 | -1.47(-2.18%) |
Oct 09, 2018 | 67.54 | 68.08 | 67.11 | 67.53 | 432,029 | -0.61(-0.90%) |
Oct 08, 2018 | 67.66 | 68.48 | 67.27 | 68.15 | 222,721 | +0.46(+0.67%) |
Oct 05, 2018 | 67.19 | 68.05 | 67.19 | 67.69 | 426,583 | +0.58(+0.86%) |
Oct 04, 2018 | 67.02 | 67.29 | 66.67 | 67.11 | 303,800 | -0.14(-0.21%) |
Oct 03, 2018 | 67.34 | 67.80 | 66.93 | 67.25 | 275,193 | +0.18(+0.26%) |
Oct 02, 2018 | 67.30 | 67.65 | 66.57 | 67.08 | 542,907 | -0.29(-0.43%) |
Oct 01, 2018 | 67.30 | 67.72 | 66.97 | 67.37 | 308,453 | +0.36(+0.54%) |
Sep 28, 2018 | 66.86 | 67.25 | 66.48 | 67.01 | 265,815 | -0.04(-0.05%) |
Sep 27, 2018 | 66.81 | 67.37 | 66.34 | 67.04 | 370,554 | +0.25(+0.37%) |
Sep 26, 2018 | 67.40 | 67.40 | 66.14 | 66.80 | 343,443 | -0.56(-0.83%) |
Sep 25, 2018 | 67.17 | 67.85 | 67.05 | 67.36 | 435,372 | +0.32(+0.48%) |
Sep 24, 2018 | 67.28 | 67.44 | 66.47 | 67.03 | 269,743 | -0.46(-0.67%) |
Sep 21, 2018 | 67.55 | 68.13 | 67.36 | 67.49 | 520,783 | -0.10(-0.14%) |
Sep 20, 2018 | 66.86 | 67.70 | 66.69 | 67.59 | 296,352 | +1.14(+1.71%) |
Sep 19, 2018 | 65.68 | 66.77 | 65.68 | 66.45 | 366,538 | +0.75(+1.15%) |
Sep 18, 2018 | 65.49 | 65.92 | 65.02 | 65.69 | 218,440 | +0.21(+0.32%) |
Sep 17, 2018 | 65.57 | 65.80 | 65.12 | 65.48 | 348,322 | -0.32(-0.49%) |
Sep 14, 2018 | 64.92 | 65.97 | 64.92 | 65.81 | 310,460 | +0.96(+1.49%) |
Sep 13, 2018 | 64.65 | 65.76 | 64.63 | 64.84 | 334,026 | +0.43(+0.67%) |
Sep 12, 2018 | 63.21 | 64.62 | 63.16 | 64.41 | 204,707 | +1.09(+1.73%) |
Sep 11, 2018 | 63.21 | 63.49 | 62.50 | 63.32 | 213,065 | -0.12(-0.19%) |
Sep 10, 2018 | 63.43 | 63.93 | 63.11 | 63.44 | 232,371 | +0.39(+0.61%) |
Sep 07, 2018 | 62.93 | 63.39 | 62.65 | 63.06 | 233,387 | -0.14(-0.22%) |
Sep 06, 2018 | 63.07 | 63.43 | 62.80 | 63.20 | 204,657 | +0.14(+0.22%) |
Sep 05, 2018 | 62.56 | 63.21 | 61.80 | 63.06 | 242,350 | +0.46(+0.74%) |
Sep 04, 2018 | 62.53 | 62.75 | 61.70 | 62.59 | 321,440 | +0.39(+0.63%) |
Aug 31, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.19(+0.31%) | |
Aug 30, 2018 | 62.37 | 63.14 | 61.95 | 62.01 | 265,830 | -0.61(-0.98%) |
Aug 29, 2018 | 61.91 | 62.72 | 61.33 | 62.62 | 184,058 | +0.80(+1.29%) |
Aug 28, 2018 | 62.40 | 62.53 | 61.66 | 61.82 | 147,760 | -0.49(-0.79%) |
Aug 27, 2018 | 62.09 | 62.56 | 61.90 | 62.31 | 206,331 | +0.46(+0.75%) |
Aug 24, 2018 | 61.20 | 61.95 | 61.00 | 61.85 | 174,698 | +0.76(+1.25%) |
Aug 23, 2018 | 61.13 | 61.20 | 60.56 | 61.09 | 116,624 | -0.12(-0.20%) |
Aug 22, 2018 | 61.45 | 61.54 | 61.03 | 61.21 | 180,160 | -0.32(-0.53%) |
Aug 21, 2018 | 60.93 | 61.86 | 60.88 | 61.53 | 194,856 | +0.67(+1.11%) |
Aug 20, 2018 | 61.01 | 61.31 | 60.60 | 60.86 | 116,866 | +0.04(+0.07%) |
Aug 17, 2018 | 60.39 | 60.90 | 60.23 | 60.82 | 183,147 | +0.32(+0.52%) |
Aug 16, 2018 | 60.32 | 60.70 | 60.12 | 60.50 | 213,644 | +0.45(+0.74%) |
Aug 15, 2018 | 60.04 | 60.28 | 59.35 | 60.05 | 180,776 | -0.22(-0.36%) |
Aug 14, 2018 | 59.76 | 61.03 | 59.40 | 60.27 | 349,581 | +0.69(+1.16%) |
Aug 13, 2018 | 60.05 | 60.32 | 59.12 | 59.58 | 157,458 | -0.39(-0.64%) |
Aug 10, 2018 | 59.87 | 60.37 | 59.70 | 59.97 | 192,853 | -0.13(-0.22%) |
Aug 09, 2018 | 60.32 | 60.75 | 59.99 | 60.10 | 215,965 | -0.24(-0.39%) |
Aug 08, 2018 | 60.33 | 60.88 | 59.88 | 60.33 | 318,485 | -0.08(-0.13%) |
Aug 07, 2018 | 60.05 | 60.95 | 59.83 | 60.41 | 199,403 | +0.37(+0.61%) |
Aug 06, 2018 | 60.07 | 61.03 | 59.95 | 60.04 | 213,231 | -0.11(-0.19%) |
Aug 03, 2018 | 60.04 | 60.62 | 59.64 | 60.16 | 267,756 | +0.14(+0.23%) |
Aug 02, 2018 | 58.97 | 60.35 | 58.97 | 60.02 | 234,353 | +0.88(+1.50%) |