Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.61 | 57.54 | 55.94 | 57.05 | 388,121 | +0.91(+1.62%) |
Oct 30, 2018 | 54.83 | 56.23 | 54.43 | 56.14 | 365,982 | +1.40(+2.55%) |
Oct 29, 2018 | 55.75 | 56.58 | 54.21 | 54.74 | 360,383 | -0.23(-0.41%) |
Oct 26, 2018 | 55.68 | 56.26 | 54.50 | 54.97 | 273,995 | -1.45(-2.56%) |
Oct 25, 2018 | 56.37 | 57.47 | 56.07 | 56.41 | 301,515 | +0.55(+0.99%) |
Oct 24, 2018 | 57.24 | 58.16 | 55.74 | 55.86 | 530,147 | -1.10(-1.94%) |
Oct 23, 2018 | 57.56 | 57.76 | 55.89 | 56.97 | 432,157 | -1.33(-2.29%) |
Oct 22, 2018 | 57.45 | 58.91 | 57.29 | 58.30 | 431,187 | +1.06(+1.85%) |
Oct 19, 2018 | 57.78 | 58.61 | 56.88 | 57.24 | 786,660 | -0.29(-0.51%) |
Oct 18, 2018 | 58.05 | 58.44 | 57.33 | 57.54 | 572,312 | -0.67(-1.16%) |
Oct 17, 2018 | 57.12 | 58.82 | 56.46 | 58.21 | 760,297 | +0.93(+1.62%) |
Oct 16, 2018 | 56.25 | 57.36 | 55.65 | 57.28 | 484,892 | +1.41(+2.53%) |
Oct 15, 2018 | 55.62 | 56.38 | 55.39 | 55.87 | 560,661 | +0.09(+0.16%) |
Oct 12, 2018 | 55.24 | 56.00 | 54.63 | 55.78 | 529,035 | +1.37(+2.52%) |
Oct 11, 2018 | 55.69 | 56.96 | 54.27 | 54.41 | 676,679 | -1.53(-2.73%) |
Oct 10, 2018 | 59.12 | 59.23 | 55.84 | 55.94 | 987,470 | -3.37(-5.69%) |
Oct 09, 2018 | 61.38 | 61.38 | 59.22 | 59.31 | 764,613 | -2.27(-3.68%) |
Oct 08, 2018 | 62.07 | 62.35 | 60.92 | 61.57 | 350,319 | -0.86(-1.38%) |
Oct 05, 2018 | 63.57 | 63.99 | 62.28 | 62.43 | 358,434 | -1.24(-1.95%) |
Oct 04, 2018 | 65.78 | 65.87 | 63.42 | 63.68 | 492,425 | -2.56(-3.86%) |
Oct 03, 2018 | 66.26 | 66.80 | 65.95 | 66.24 | 513,741 | +0.06(+0.09%) |
Oct 02, 2018 | 66.37 | 66.76 | 65.50 | 66.18 | 238,243 | -0.25(-0.38%) |
Oct 01, 2018 | 67.31 | 67.31 | 66.27 | 66.43 | 373,973 | -0.53(-0.79%) |
Sep 28, 2018 | 66.62 | 67.59 | 66.62 | 66.96 | 276,334 | +0.23(+0.34%) |
Sep 27, 2018 | 66.82 | 67.40 | 66.24 | 66.73 | 279,803 | +0.20(+0.31%) |
Sep 26, 2018 | 66.67 | 67.76 | 66.37 | 66.53 | 432,616 | +0.06(+0.09%) |
Sep 25, 2018 | 69.49 | 69.63 | 66.36 | 66.47 | 537,799 | -2.96(-4.26%) |
Sep 24, 2018 | 68.39 | 69.67 | 68.00 | 69.43 | 343,462 | +0.85(+1.24%) |
Sep 21, 2018 | 68.41 | 68.67 | 68.00 | 68.58 | 563,869 | +0.45(+0.67%) |
Sep 20, 2018 | 67.90 | 68.50 | 67.41 | 68.12 | 319,381 | +0.54(+0.79%) |
Sep 19, 2018 | 68.65 | 69.05 | 67.30 | 67.59 | 443,714 | -1.08(-1.57%) |
Sep 18, 2018 | 67.95 | 69.11 | 67.42 | 68.67 | 658,515 | +0.76(+1.11%) |
Sep 17, 2018 | 67.98 | 68.24 | 67.56 | 67.91 | 535,944 | -0.02(-0.02%) |
Sep 14, 2018 | 67.01 | 68.15 | 66.79 | 67.93 | 1,059,794 | +0.88(+1.31%) |
Sep 13, 2018 | 67.36 | 67.36 | 66.50 | 67.05 | 465,064 | -0.23(-0.34%) |
Sep 12, 2018 | 65.81 | 67.47 | 65.72 | 67.28 | 402,734 | +1.23(+1.86%) |
Sep 11, 2018 | 65.09 | 66.20 | 64.73 | 66.05 | 411,378 | +0.80(+1.23%) |
Sep 10, 2018 | 64.93 | 65.28 | 64.37 | 65.25 | 323,183 | +0.72(+1.12%) |
Sep 07, 2018 | 64.99 | 65.46 | 64.25 | 64.52 | 367,297 | -0.84(-1.28%) |
Sep 06, 2018 | 65.47 | 65.82 | 64.99 | 65.36 | 422,753 | -0.25(-0.38%) |
Sep 05, 2018 | 64.85 | 65.85 | 64.47 | 65.61 | 393,432 | +0.54(+0.84%) |
Sep 04, 2018 | 64.90 | 65.68 | 64.42 | 65.07 | 642,549 | +0.40(+0.62%) |
Aug 31, 2018 | 64.67 | 64.67 | 64.67 | 0 | +0.28(+0.44%) | |
Aug 30, 2018 | 64.73 | 65.25 | 64.25 | 64.38 | 278,883 | -0.55(-0.84%) |
Aug 29, 2018 | 65.18 | 65.29 | 64.25 | 64.93 | 364,751 | -0.22(-0.34%) |
Aug 28, 2018 | 65.51 | 66.15 | 64.75 | 65.15 | 388,789 | -0.24(-0.37%) |
Aug 27, 2018 | 64.64 | 65.51 | 64.63 | 65.39 | 605,113 | +1.15(+1.79%) |
Aug 24, 2018 | 64.27 | 64.71 | 63.93 | 64.25 | 224,055 | -0.09(-0.14%) |
Aug 23, 2018 | 65.85 | 66.19 | 64.16 | 64.33 | 249,861 | -1.43(-2.18%) |
Aug 22, 2018 | 64.76 | 66.07 | 64.52 | 65.77 | 582,101 | +0.80(+1.23%) |
Aug 21, 2018 | 64.68 | 65.05 | 64.37 | 64.97 | 256,042 | +0.25(+0.39%) |
Aug 20, 2018 | 64.63 | 65.09 | 64.20 | 64.71 | 332,853 | +0.22(+0.34%) |
Aug 17, 2018 | 63.95 | 64.84 | 63.85 | 64.50 | 265,107 | +0.44(+0.69%) |
Aug 16, 2018 | 64.20 | 65.09 | 63.91 | 64.05 | 411,239 | -0.01(-0.01%) |
Aug 15, 2018 | 65.69 | 65.99 | 63.44 | 64.06 | 628,075 | -2.16(-3.26%) |
Aug 14, 2018 | 65.68 | 67.01 | 65.12 | 66.22 | 355,996 | +0.73(+1.11%) |
Aug 13, 2018 | 65.77 | 65.77 | 64.59 | 65.49 | 1,172,886 | -0.32(-0.49%) |
Aug 10, 2018 | 66.77 | 67.12 | 65.73 | 65.81 | 706,170 | -1.25(-1.86%) |
Aug 09, 2018 | 67.25 | 68.04 | 67.05 | 67.06 | 498,106 | -0.43(-0.64%) |
Aug 08, 2018 | 66.66 | 67.74 | 65.64 | 67.49 | 540,718 | +0.82(+1.24%) |
Aug 07, 2018 | 69.06 | 69.49 | 66.45 | 66.66 | 957,931 | -2.39(-3.47%) |
Aug 06, 2018 | 68.38 | 70.08 | 67.30 | 69.06 | 890,080 | +0.68(+0.99%) |
Aug 03, 2018 | 64.18 | 71.72 | 63.49 | 68.38 | 1,950,470 | +6.98(+11.37%) |
Aug 02, 2018 | 58.88 | 61.80 | 58.88 | 61.40 | 694,147 | +2.29(+3.87%) |