Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.15 | 57.75 | 56.59 | 56.62 | 164,335 | -0.20(-0.35%) |
Oct 30, 2018 | 55.52 | 57.19 | 54.39 | 56.82 | 177,259 | +1.31(+2.36%) |
Oct 29, 2018 | 55.54 | 56.63 | 54.73 | 55.51 | 221,893 | -0.50(-0.89%) |
Oct 26, 2018 | 53.93 | 57.08 | 53.66 | 56.01 | 191,015 | +1.01(+1.84%) |
Oct 25, 2018 | 55.19 | 58.98 | 52.43 | 55.00 | 539,939 | -3.68(-6.27%) |
Oct 24, 2018 | 59.99 | 61.16 | 58.46 | 58.68 | 131,387 | -1.27(-2.13%) |
Oct 23, 2018 | 60.26 | 60.51 | 59.23 | 59.96 | 118,334 | -1.10(-1.81%) |
Oct 22, 2018 | 60.50 | 61.50 | 59.69 | 61.06 | 220,830 | +0.93(+1.55%) |
Oct 19, 2018 | 60.43 | 60.92 | 59.48 | 60.13 | 107,955 | -0.30(-0.50%) |
Oct 18, 2018 | 61.50 | 61.56 | 60.11 | 60.43 | 128,044 | -1.38(-2.23%) |
Oct 17, 2018 | 62.30 | 62.30 | 61.02 | 61.81 | 130,454 | -0.57(-0.91%) |
Oct 16, 2018 | 61.06 | 62.55 | 60.52 | 62.37 | 129,380 | +1.65(+2.72%) |
Oct 15, 2018 | 60.15 | 61.12 | 59.44 | 60.72 | 117,998 | +0.74(+1.23%) |
Oct 12, 2018 | 60.49 | 60.49 | 59.10 | 59.99 | 209,237 | +0.41(+0.68%) |
Oct 11, 2018 | 61.17 | 61.41 | 59.58 | 59.58 | 210,127 | -1.59(-2.59%) |
Oct 10, 2018 | 62.93 | 63.09 | 61.12 | 61.16 | 188,264 | -1.94(-3.07%) |
Oct 09, 2018 | 63.55 | 64.10 | 62.98 | 63.10 | 190,523 | -0.53(-0.83%) |
Oct 08, 2018 | 64.06 | 64.38 | 63.20 | 63.63 | 178,468 | -0.57(-0.88%) |
Oct 05, 2018 | 66.05 | 66.50 | 63.61 | 64.19 | 396,332 | -1.91(-2.88%) |
Oct 04, 2018 | 66.55 | 66.56 | 65.71 | 66.10 | 147,673 | -0.52(-0.78%) |
Oct 03, 2018 | 66.07 | 66.77 | 65.32 | 66.62 | 216,945 | +0.72(+1.09%) |
Oct 02, 2018 | 68.00 | 68.00 | 65.69 | 65.90 | 286,895 | -1.86(-2.74%) |
Oct 01, 2018 | 67.80 | 68.73 | 67.50 | 67.76 | 451,298 | +0.09(+0.13%) |
Sep 28, 2018 | 65.48 | 67.73 | 65.22 | 67.68 | 378,534 | +2.31(+3.54%) |
Sep 27, 2018 | 65.57 | 66.13 | 65.32 | 65.37 | 149,166 | -0.05(-0.07%) |
Sep 26, 2018 | 64.96 | 66.01 | 64.81 | 65.41 | 136,019 | +0.54(+0.83%) |
Sep 25, 2018 | 64.97 | 65.28 | 64.48 | 64.87 | 223,325 | -0.02(-0.03%) |
Sep 24, 2018 | 65.33 | 65.45 | 64.42 | 64.89 | 197,102 | -0.58(-0.88%) |
Sep 21, 2018 | 65.34 | 66.21 | 65.02 | 65.47 | 522,722 | +0.37(+0.57%) |
Sep 20, 2018 | 65.11 | 65.72 | 64.95 | 65.10 | 135,816 | +0.35(+0.54%) |
Sep 19, 2018 | 64.61 | 65.28 | 64.11 | 64.75 | 244,987 | +0.13(+0.20%) |
Sep 18, 2018 | 64.32 | 64.98 | 63.69 | 64.62 | 164,664 | +0.32(+0.50%) |
Sep 17, 2018 | 64.76 | 64.76 | 63.46 | 64.30 | 372,586 | -0.46(-0.71%) |
Sep 14, 2018 | 62.74 | 64.82 | 62.74 | 64.76 | 535,859 | +2.12(+3.39%) |
Sep 13, 2018 | 62.79 | 62.90 | 61.95 | 62.64 | 212,951 | +0.18(+0.29%) |
Sep 12, 2018 | 62.17 | 62.63 | 61.83 | 62.46 | 110,163 | +0.08(+0.12%) |
Sep 11, 2018 | 62.85 | 63.24 | 62.25 | 62.38 | 117,587 | -0.54(-0.86%) |
Sep 10, 2018 | 62.07 | 63.30 | 62.07 | 62.92 | 158,704 | +1.07(+1.72%) |
Sep 07, 2018 | 61.74 | 62.45 | 61.60 | 61.85 | 109,756 | -0.05(-0.08%) |
Sep 06, 2018 | 61.69 | 62.70 | 61.63 | 61.90 | 113,922 | +0.04(+0.06%) |
Sep 05, 2018 | 61.57 | 62.16 | 61.32 | 61.86 | 193,616 | +0.33(+0.54%) |
Sep 04, 2018 | 62.08 | 63.71 | 61.50 | 61.53 | 293,517 | +0.88(+1.45%) |
Aug 31, 2018 | 60.66 | 60.66 | 60.66 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 60.42 | 60.71 | 59.32 | 60.65 | 115,702 | +0.24(+0.39%) |
Aug 29, 2018 | 60.14 | 60.62 | 59.52 | 60.41 | 75,676 | +0.45(+0.76%) |
Aug 28, 2018 | 60.57 | 60.57 | 59.74 | 59.96 | 117,167 | -0.46(-0.77%) |
Aug 27, 2018 | 60.53 | 61.01 | 60.10 | 60.42 | 86,785 | +0.10(+0.17%) |
Aug 24, 2018 | 59.93 | 60.53 | 59.70 | 60.32 | 90,687 | +0.44(+0.74%) |
Aug 23, 2018 | 60.33 | 60.75 | 59.65 | 59.87 | 76,539 | -0.50(-0.83%) |
Aug 22, 2018 | 60.39 | 61.46 | 60.01 | 60.37 | 93,995 | -0.22(-0.36%) |
Aug 21, 2018 | 60.14 | 60.92 | 60.00 | 60.59 | 185,847 | +0.58(+0.97%) |
Aug 20, 2018 | 59.85 | 60.17 | 59.63 | 60.01 | 110,982 | +0.32(+0.54%) |
Aug 17, 2018 | 59.45 | 59.73 | 58.90 | 59.69 | 188,700 | +0.13(+0.22%) |
Aug 16, 2018 | 58.96 | 59.80 | 58.81 | 59.55 | 90,445 | +0.84(+1.43%) |
Aug 15, 2018 | 58.88 | 59.33 | 57.75 | 58.72 | 112,673 | -0.41(-0.70%) |
Aug 14, 2018 | 58.91 | 59.63 | 58.56 | 59.13 | 104,423 | +0.29(+0.50%) |
Aug 13, 2018 | 59.29 | 59.68 | 58.67 | 58.84 | 122,450 | -0.55(-0.92%) |
Aug 10, 2018 | 59.19 | 59.82 | 58.57 | 59.38 | 106,721 | +0.03(+0.05%) |
Aug 09, 2018 | 59.60 | 60.14 | 59.28 | 59.36 | 88,811 | -0.23(-0.38%) |
Aug 08, 2018 | 59.58 | 59.86 | 58.98 | 59.58 | 93,456 | -0.02(-0.03%) |
Aug 07, 2018 | 59.71 | 60.37 | 59.20 | 59.60 | 155,350 | +0.17(+0.29%) |
Aug 06, 2018 | 59.30 | 59.78 | 58.54 | 59.43 | 161,454 | +0.28(+0.48%) |
Aug 03, 2018 | 59.87 | 59.87 | 58.72 | 59.15 | 83,678 | -0.51(-0.85%) |
Aug 02, 2018 | 58.76 | 59.87 | 58.76 | 59.66 | 102,662 | +0.49(+0.83%) |