Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.00 | 56.36 | 53.75 | 55.60 | 5,968,852 | +3.34(+6.39%) |
Oct 30, 2018 | 49.70 | 52.80 | 49.31 | 52.26 | 5,601,035 | +1.79(+3.55%) |
Oct 29, 2018 | 53.46 | 53.78 | 49.28 | 50.47 | 5,793,377 | -1.35(-2.61%) |
Oct 26, 2018 | 50.67 | 54.18 | 50.41 | 51.82 | 9,263,600 | -0.23(-0.44%) |
Oct 25, 2018 | 51.19 | 53.42 | 51.09 | 52.05 | 6,999,046 | +1.31(+2.58%) |
Oct 24, 2018 | 54.06 | 54.79 | 50.56 | 50.74 | 8,154,368 | -3.35(-6.19%) |
Oct 23, 2018 | 51.45 | 54.29 | 49.32 | 54.09 | 9,137,126 | +0.18(+0.33%) |
Oct 22, 2018 | 54.53 | 56.16 | 53.17 | 53.91 | 8,455,652 | -0.18(-0.33%) |
Oct 19, 2018 | 59.34 | 59.45 | 53.81 | 54.09 | 8,761,900 | -2.92(-5.12%) |
Oct 18, 2018 | 60.32 | 60.74 | 56.53 | 57.01 | 8,279,391 | -3.83(-6.30%) |
Oct 17, 2018 | 65.30 | 65.30 | 60.25 | 60.84 | 10,871,327 | -2.82(-4.43%) |
Oct 16, 2018 | 62.51 | 63.92 | 60.21 | 63.66 | 7,630,003 | +1.97(+3.19%) |
Oct 15, 2018 | 60.20 | 62.40 | 59.34 | 61.69 | 7,865,595 | +1.28(+2.12%) |
Oct 12, 2018 | 59.44 | 62.12 | 58.58 | 60.41 | 14,209,200 | +4.33(+7.72%) |
Oct 11, 2018 | 55.55 | 58.70 | 54.80 | 56.08 | 9,090,990 | -0.37(-0.66%) |
Oct 10, 2018 | 63.97 | 63.97 | 56.35 | 56.45 | 13,575,293 | -8.05(-12.48%) |
Oct 09, 2018 | 64.34 | 66.37 | 63.54 | 64.50 | 5,120,064 | -1.14(-1.74%) |
Oct 08, 2018 | 65.80 | 66.85 | 62.51 | 65.64 | 7,326,040 | -1.30(-1.94%) |
Oct 05, 2018 | 66.60 | 69.16 | 64.33 | 66.94 | 8,800,200 | +0.12(+0.18%) |
Oct 04, 2018 | 71.77 | 72.04 | 66.15 | 66.82 | 11,976,716 | -5.75(-7.92%) |
Oct 03, 2018 | 72.67 | 72.95 | 70.20 | 72.57 | 7,930,830 | +0.93(+1.30%) |
Oct 02, 2018 | 75.02 | 76.83 | 71.49 | 71.64 | 8,317,175 | -4.84(-6.33%) |
Oct 01, 2018 | 74.82 | 77.57 | 74.60 | 76.48 | 8,452,152 | +3.45(+4.72%) |
Sep 28, 2018 | 74.54 | 75.70 | 72.68 | 73.03 | 4,791,700 | -1.71(-2.29%) |
Sep 27, 2018 | 73.75 | 75.10 | 73.54 | 74.74 | 2,430,570 | +1.40(+1.91%) |
Sep 26, 2018 | 73.20 | 75.30 | 73.15 | 73.34 | 5,237,343 | +0.31(+0.42%) |
Sep 25, 2018 | 73.10 | 73.85 | 71.65 | 73.03 | 4,249,150 | -0.04(-0.05%) |
Sep 24, 2018 | 71.68 | 73.17 | 70.29 | 73.07 | 3,890,216 | +0.62(+0.86%) |
Sep 21, 2018 | 73.30 | 73.80 | 72.00 | 72.45 | 5,191,200 | -0.41(-0.56%) |
Sep 20, 2018 | 71.02 | 73.33 | 69.54 | 72.86 | 7,307,246 | +2.25(+3.19%) |
Sep 19, 2018 | 72.25 | 72.37 | 68.40 | 70.61 | 6,038,381 | -1.46(-2.03%) |
Sep 18, 2018 | 69.90 | 74.25 | 69.54 | 72.07 | 7,306,804 | +2.32(+3.33%) |
Sep 17, 2018 | 70.91 | 71.15 | 69.28 | 69.75 | 3,944,112 | -1.37(-1.93%) |
Sep 14, 2018 | 70.80 | 71.98 | 69.85 | 71.12 | 4,626,600 | +0.51(+0.72%) |
Sep 13, 2018 | 70.00 | 72.18 | 69.95 | 70.61 | 5,467,330 | -0.33(-0.47%) |
Sep 12, 2018 | 71.00 | 71.94 | 67.25 | 70.94 | 8,998,670 | -0.04(-0.06%) |
Sep 11, 2018 | 69.30 | 71.47 | 68.63 | 70.98 | 8,274,114 | +2.27(+3.30%) |
Sep 10, 2018 | 66.50 | 69.70 | 64.80 | 68.71 | 12,163,045 | +3.48(+5.33%) |
Sep 07, 2018 | 62.75 | 65.99 | 62.52 | 65.23 | 7,759,800 | +1.63(+2.56%) |
Sep 06, 2018 | 61.33 | 63.73 | 60.58 | 63.60 | 5,506,960 | +2.25(+3.67%) |
Sep 05, 2018 | 63.06 | 63.06 | 58.78 | 61.35 | 7,544,055 | -1.85(-2.93%) |
Sep 04, 2018 | 60.54 | 63.49 | 60.12 | 63.20 | 8,339,116 | +3.71(+6.24%) |
Aug 31, 2018 | 59.49 | 59.49 | 59.49 | 0 | -1.19(-1.96%) | |
Aug 30, 2018 | 59.56 | 61.78 | 59.56 | 60.68 | 6,764,754 | +0.76(+1.27%) |
Aug 29, 2018 | 59.09 | 61.48 | 58.21 | 59.92 | 16,079,094 | -3.07(-4.87%) |
Aug 28, 2018 | 64.11 | 64.41 | 62.21 | 62.99 | 6,323,472 | -1.11(-1.73%) |
Aug 27, 2018 | 64.00 | 64.48 | 62.56 | 64.10 | 9,600,468 | +0.84(+1.33%) |
Aug 24, 2018 | 60.65 | 63.53 | 60.39 | 63.26 | 9,610,000 | +3.17(+5.28%) |
Aug 23, 2018 | 60.06 | 61.27 | 58.84 | 60.09 | 10,868,756 | +0.40(+0.67%) |
Aug 22, 2018 | 58.32 | 60.31 | 57.78 | 59.69 | 9,044,655 | +0.94(+1.60%) |
Aug 21, 2018 | 57.30 | 59.98 | 56.67 | 58.75 | 11,225,145 | +1.72(+3.02%) |
Aug 20, 2018 | 55.83 | 57.75 | 54.96 | 57.03 | 7,101,473 | +0.96(+1.71%) |
Aug 17, 2018 | 57.00 | 57.57 | 55.18 | 56.07 | 5,317,200 | -0.79(-1.39%) |
Aug 16, 2018 | 55.48 | 58.35 | 55.17 | 56.86 | 10,178,727 | +2.35(+4.31%) |
Aug 15, 2018 | 55.32 | 56.31 | 53.61 | 54.51 | 7,855,706 | -1.28(-2.29%) |
Aug 14, 2018 | 55.79 | 58.10 | 55.41 | 55.79 | 11,711,733 | +0.41(+0.74%) |
Aug 13, 2018 | 58.02 | 58.15 | 54.42 | 55.38 | 15,177,252 | -2.67(-4.60%) |
Aug 10, 2018 | 56.32 | 60.65 | 56.10 | 58.05 | 22,385,600 | +0.73(+1.27%) |
Aug 09, 2018 | 52.80 | 57.95 | 52.31 | 57.32 | 39,468,448 | +10.07(+21.31%) |
Aug 08, 2018 | 47.49 | 47.87 | 45.87 | 47.25 | 12,975,332 | -0.17(-0.36%) |
Aug 07, 2018 | 48.50 | 48.85 | 47.10 | 47.42 | 3,932,488 | -0.43(-0.90%) |
Aug 06, 2018 | 46.94 | 48.25 | 46.06 | 47.85 | 4,326,551 | +1.38(+2.97%) |
Aug 03, 2018 | 46.54 | 47.30 | 45.60 | 46.47 | 2,989,200 | +0.01(+0.02%) |
Aug 02, 2018 | 45.10 | 46.50 | 44.85 | 46.46 | 2,398,353 | +0.81(+1.77%) |