Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.34 | 51.91 | 50.26 | 51.32 | 1,419,514 | +1.86(+3.75%) |
Oct 30, 2018 | 48.56 | 49.55 | 48.01 | 49.46 | 1,076,543 | +0.94(+1.94%) |
Oct 29, 2018 | 49.27 | 50.37 | 47.92 | 48.52 | 1,422,716 | +0.21(+0.44%) |
Oct 26, 2018 | 48.35 | 48.73 | 47.00 | 48.31 | 1,197,144 | -0.56(-1.14%) |
Oct 25, 2018 | 49.58 | 49.74 | 48.64 | 48.87 | 1,208,727 | +0.24(+0.49%) |
Oct 24, 2018 | 51.58 | 51.81 | 48.60 | 48.63 | 926,472 | -2.90(-5.62%) |
Oct 23, 2018 | 52.34 | 52.34 | 50.23 | 51.53 | 1,038,597 | -1.64(-3.08%) |
Oct 22, 2018 | 53.87 | 54.02 | 53.04 | 53.16 | 698,978 | -0.37(-0.68%) |
Oct 19, 2018 | 54.21 | 54.40 | 53.24 | 53.53 | 766,115 | -0.68(-1.25%) |
Oct 18, 2018 | 55.72 | 55.72 | 53.79 | 54.21 | 816,046 | -2.28(-4.03%) |
Oct 17, 2018 | 56.81 | 56.98 | 55.86 | 56.48 | 540,263 | -0.74(-1.29%) |
Oct 16, 2018 | 57.20 | 57.38 | 56.10 | 57.22 | 1,132,587 | +0.53(+0.94%) |
Oct 15, 2018 | 56.22 | 57.50 | 56.22 | 56.69 | 964,273 | +0.45(+0.80%) |
Oct 12, 2018 | 58.69 | 58.78 | 55.64 | 56.24 | 1,333,673 | -1.67(-2.89%) |
Oct 11, 2018 | 58.72 | 59.59 | 57.89 | 57.92 | 1,042,488 | -1.15(-1.95%) |
Oct 10, 2018 | 61.61 | 61.84 | 58.98 | 59.07 | 786,540 | -2.82(-4.56%) |
Oct 09, 2018 | 63.59 | 63.59 | 61.79 | 61.89 | 737,769 | -2.00(-3.13%) |
Oct 08, 2018 | 63.57 | 64.02 | 62.90 | 63.90 | 553,301 | -0.02(-0.03%) |
Oct 05, 2018 | 65.90 | 65.90 | 63.15 | 63.91 | 498,308 | -1.99(-3.02%) |
Oct 04, 2018 | 66.10 | 66.92 | 65.55 | 65.91 | 430,869 | -0.31(-0.47%) |
Oct 03, 2018 | 65.41 | 66.68 | 64.69 | 66.22 | 751,589 | +1.14(+1.76%) |
Oct 02, 2018 | 64.70 | 65.77 | 64.69 | 65.07 | 569,215 | +0.08(+0.13%) |
Oct 01, 2018 | 65.65 | 65.74 | 64.81 | 64.99 | 447,316 | -0.13(-0.20%) |
Sep 28, 2018 | 65.03 | 65.46 | 64.81 | 65.12 | 389,676 | -0.08(-0.13%) |
Sep 27, 2018 | 65.10 | 65.64 | 64.83 | 65.20 | 462,945 | +0.22(+0.34%) |
Sep 26, 2018 | 65.86 | 65.93 | 64.38 | 64.98 | 1,135,967 | -1.04(-1.58%) |
Sep 25, 2018 | 67.64 | 67.64 | 65.60 | 66.02 | 1,167,154 | -1.44(-2.13%) |
Sep 24, 2018 | 69.13 | 69.13 | 67.16 | 67.46 | 702,029 | -2.01(-2.89%) |
Sep 21, 2018 | 70.40 | 70.43 | 69.27 | 69.47 | 1,115,424 | -0.34(-0.48%) |
Sep 20, 2018 | 69.67 | 70.36 | 69.03 | 69.81 | 604,184 | +0.80(+1.15%) |
Sep 19, 2018 | 68.57 | 69.58 | 68.49 | 69.01 | 551,177 | +0.69(+1.00%) |
Sep 18, 2018 | 67.86 | 68.56 | 67.19 | 68.33 | 414,722 | +0.79(+1.16%) |
Sep 17, 2018 | 66.91 | 68.08 | 66.83 | 67.54 | 629,328 | +0.86(+1.29%) |
Sep 14, 2018 | 65.58 | 66.89 | 65.33 | 66.68 | 737,125 | +1.10(+1.67%) |
Sep 13, 2018 | 65.62 | 66.12 | 65.19 | 65.59 | 533,540 | +0.48(+0.74%) |
Sep 12, 2018 | 64.34 | 65.37 | 63.76 | 65.10 | 527,243 | +0.75(+1.16%) |
Sep 11, 2018 | 63.87 | 64.74 | 63.07 | 64.35 | 420,955 | +0.24(+0.37%) |
Sep 10, 2018 | 64.29 | 64.62 | 63.95 | 64.11 | 602,073 | +0.23(+0.36%) |
Sep 07, 2018 | 64.06 | 64.21 | 63.58 | 63.89 | 608,472 | -0.38(-0.60%) |
Sep 06, 2018 | 64.64 | 64.75 | 63.73 | 64.27 | 659,074 | -0.25(-0.38%) |
Sep 05, 2018 | 63.54 | 64.82 | 63.15 | 64.52 | 447,906 | +0.78(+1.22%) |
Sep 04, 2018 | 64.18 | 64.29 | 63.46 | 63.74 | 564,967 | -0.48(-0.75%) |
Aug 31, 2018 | 64.22 | 64.22 | 64.22 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 65.38 | 65.47 | 63.90 | 64.03 | 464,829 | -1.44(-2.21%) |
Aug 29, 2018 | 65.21 | 65.82 | 64.88 | 65.48 | 591,395 | +0.29(+0.45%) |
Aug 28, 2018 | 65.28 | 65.55 | 64.66 | 65.18 | 625,587 | +0.05(+0.08%) |
Aug 27, 2018 | 64.30 | 65.52 | 64.30 | 65.13 | 481,346 | +1.24(+1.95%) |
Aug 24, 2018 | 63.52 | 63.99 | 62.79 | 63.89 | 469,865 | +0.69(+1.10%) |
Aug 23, 2018 | 63.36 | 63.72 | 62.84 | 63.19 | 690,338 | -0.27(-0.43%) |
Aug 22, 2018 | 64.77 | 64.77 | 63.26 | 63.47 | 998,938 | -1.43(-2.20%) |
Aug 21, 2018 | 64.33 | 65.22 | 64.11 | 64.89 | 824,420 | +0.60(+0.94%) |
Aug 20, 2018 | 64.75 | 65.16 | 64.24 | 64.29 | 583,118 | -0.28(-0.44%) |
Aug 17, 2018 | 63.26 | 64.77 | 63.22 | 64.57 | 771,366 | +1.29(+2.04%) |
Aug 16, 2018 | 62.62 | 63.88 | 62.61 | 63.28 | 959,076 | +1.20(+1.93%) |
Aug 15, 2018 | 63.26 | 63.30 | 61.03 | 62.09 | 752,670 | -1.64(-2.57%) |
Aug 14, 2018 | 64.07 | 64.37 | 63.68 | 63.72 | 477,819 | -0.03(-0.04%) |
Aug 13, 2018 | 64.10 | 64.57 | 63.47 | 63.75 | 608,581 | -0.37(-0.58%) |
Aug 10, 2018 | 65.19 | 65.32 | 63.99 | 64.12 | 614,958 | -1.49(-2.28%) |
Aug 09, 2018 | 66.73 | 66.73 | 65.50 | 65.62 | 449,712 | -1.12(-1.68%) |
Aug 08, 2018 | 68.19 | 68.19 | 66.23 | 66.74 | 884,980 | -1.52(-2.23%) |
Aug 07, 2018 | 67.69 | 68.95 | 67.46 | 68.26 | 1,167,435 | +0.98(+1.46%) |
Aug 06, 2018 | 66.22 | 67.75 | 65.95 | 67.27 | 757,574 | +1.27(+1.92%) |
Aug 03, 2018 | 66.20 | 66.37 | 65.11 | 66.01 | 539,104 | +0.03(+0.04%) |
Aug 02, 2018 | 64.86 | 66.52 | 64.40 | 65.98 | 1,472,002 | +0.69(+1.06%) |