Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.83 | 54.33 | 53.45 | 53.82 | 2,372,726 | +0.81(+1.53%) |
Oct 30, 2018 | 52.43 | 53.53 | 52.03 | 53.01 | 1,671,521 | +0.69(+1.33%) |
Oct 29, 2018 | 52.90 | 53.62 | 51.46 | 52.31 | 2,026,638 | +0.28(+0.53%) |
Oct 26, 2018 | 52.03 | 52.79 | 51.26 | 52.04 | 2,554,966 | -1.06(-1.99%) |
Oct 25, 2018 | 51.80 | 53.70 | 51.61 | 53.10 | 2,933,512 | +2.08(+4.08%) |
Oct 24, 2018 | 57.36 | 57.36 | 50.96 | 51.02 | 4,960,768 | -6.15(-10.76%) |
Oct 23, 2018 | 55.62 | 57.18 | 54.68 | 57.17 | 3,335,596 | +0.82(+1.45%) |
Oct 22, 2018 | 55.19 | 57.28 | 55.03 | 56.35 | 2,534,676 | +1.48(+2.69%) |
Oct 19, 2018 | 54.68 | 55.81 | 54.68 | 54.87 | 2,870,794 | -1.08(-1.92%) |
Oct 18, 2018 | 57.22 | 57.68 | 55.78 | 55.95 | 2,063,334 | -1.44(-2.51%) |
Oct 17, 2018 | 58.15 | 58.26 | 57.18 | 57.39 | 1,256,025 | -0.86(-1.48%) |
Oct 16, 2018 | 57.05 | 58.31 | 56.49 | 58.25 | 1,590,255 | +1.80(+3.20%) |
Oct 15, 2018 | 56.54 | 56.88 | 55.89 | 56.45 | 2,113,799 | -0.35(-0.61%) |
Oct 12, 2018 | 58.22 | 58.32 | 56.16 | 56.80 | 1,940,406 | -0.46(-0.81%) |
Oct 11, 2018 | 58.24 | 59.49 | 57.04 | 57.26 | 1,909,294 | -1.36(-2.32%) |
Oct 10, 2018 | 60.48 | 60.48 | 58.58 | 58.62 | 1,529,267 | -1.91(-3.16%) |
Oct 09, 2018 | 60.26 | 60.78 | 59.93 | 60.53 | 1,359,461 | +0.10(+0.16%) |
Oct 08, 2018 | 60.37 | 60.57 | 59.37 | 60.43 | 1,726,614 | -0.20(-0.34%) |
Oct 05, 2018 | 61.19 | 61.63 | 60.40 | 60.64 | 1,364,200 | -0.32(-0.52%) |
Oct 04, 2018 | 60.93 | 61.34 | 60.49 | 60.96 | 1,102,832 | -0.14(-0.23%) |
Oct 03, 2018 | 61.07 | 61.52 | 60.80 | 61.10 | 1,887,480 | +0.34(+0.56%) |
Oct 02, 2018 | 61.96 | 62.21 | 60.61 | 60.76 | 1,224,227 | -0.94(-1.53%) |
Oct 01, 2018 | 63.03 | 63.37 | 61.51 | 61.70 | 1,692,231 | -0.87(-1.39%) |
Sep 28, 2018 | 61.86 | 62.98 | 61.79 | 62.57 | 1,692,963 | +0.67(+1.08%) |
Sep 27, 2018 | 63.45 | 63.51 | 61.85 | 61.91 | 1,375,485 | -1.28(-2.03%) |
Sep 26, 2018 | 63.59 | 63.85 | 63.13 | 63.19 | 1,368,151 | -0.45(-0.71%) |
Sep 25, 2018 | 63.64 | 63.92 | 63.31 | 63.64 | 1,209,008 | +0.25(+0.39%) |
Sep 24, 2018 | 62.74 | 63.68 | 62.39 | 63.39 | 1,189,566 | +0.46(+0.73%) |
Sep 21, 2018 | 62.66 | 63.67 | 62.66 | 62.93 | 1,756,511 | +0.43(+0.68%) |
Sep 20, 2018 | 62.60 | 62.60 | 61.94 | 62.50 | 1,420,737 | +0.28(+0.44%) |
Sep 19, 2018 | 63.56 | 63.61 | 62.01 | 62.23 | 1,625,242 | -1.85(-2.89%) |
Sep 18, 2018 | 64.03 | 65.15 | 63.88 | 64.08 | 1,874,298 | +0.72(+1.14%) |
Sep 17, 2018 | 63.85 | 63.85 | 62.99 | 63.36 | 1,369,244 | -0.39(-0.61%) |
Sep 14, 2018 | 64.09 | 64.52 | 63.68 | 63.75 | 1,461,941 | -0.75(-1.16%) |
Sep 13, 2018 | 64.53 | 64.76 | 64.27 | 64.49 | 1,056,833 | +0.18(+0.28%) |
Sep 12, 2018 | 64.11 | 64.35 | 63.33 | 64.32 | 1,249,958 | +0.06(+0.10%) |
Sep 11, 2018 | 64.22 | 64.37 | 63.64 | 64.25 | 1,922,030 | -0.12(-0.18%) |
Sep 10, 2018 | 64.38 | 64.97 | 63.05 | 64.37 | 2,226,859 | -0.01(-0.01%) |
Sep 07, 2018 | 66.75 | 67.00 | 64.21 | 64.38 | 2,021,050 | -2.60(-3.88%) |
Sep 06, 2018 | 66.10 | 67.41 | 65.85 | 66.98 | 2,058,480 | +1.11(+1.69%) |
Sep 05, 2018 | 66.98 | 68.35 | 65.75 | 65.86 | 2,830,464 | -4.18(-5.97%) |
Sep 04, 2018 | 69.39 | 70.34 | 68.98 | 70.04 | 1,074,043 | +0.53(+0.77%) |
Aug 31, 2018 | 69.51 | 69.51 | 69.51 | 0 | +0.30(+0.44%) | |
Aug 30, 2018 | 69.75 | 69.87 | 69.16 | 69.21 | 650,202 | -0.85(-1.22%) |
Aug 29, 2018 | 69.30 | 70.13 | 69.18 | 70.06 | 1,077,410 | +0.84(+1.21%) |
Aug 28, 2018 | 69.66 | 69.66 | 69.19 | 69.22 | 817,228 | -0.34(-0.49%) |
Aug 27, 2018 | 69.14 | 70.03 | 69.10 | 69.56 | 918,615 | +0.60(+0.88%) |
Aug 24, 2018 | 68.88 | 69.15 | 68.32 | 68.96 | 920,377 | +0.28(+0.41%) |
Aug 23, 2018 | 68.76 | 68.86 | 68.45 | 68.67 | 1,180,917 | +0.02(+0.03%) |
Aug 22, 2018 | 68.44 | 69.10 | 68.32 | 68.66 | 836,735 | +0.02(+0.03%) |
Aug 21, 2018 | 68.43 | 69.14 | 68.36 | 68.64 | 1,242,068 | +0.40(+0.58%) |
Aug 20, 2018 | 68.22 | 68.41 | 67.90 | 68.24 | 1,190,447 | +0.06(+0.09%) |
Aug 17, 2018 | 69.15 | 69.22 | 68.09 | 68.18 | 1,598,072 | -1.00(-1.45%) |
Aug 16, 2018 | 69.22 | 69.87 | 69.05 | 69.18 | 1,107,636 | +0.29(+0.42%) |
Aug 15, 2018 | 68.72 | 69.05 | 68.23 | 68.89 | 962,021 | -0.10(-0.14%) |
Aug 14, 2018 | 68.27 | 69.03 | 68.14 | 68.98 | 1,413,591 | +0.68(+1.00%) |
Aug 13, 2018 | 70.27 | 70.49 | 68.19 | 68.30 | 2,297,900 | -1.97(-2.80%) |
Aug 10, 2018 | 69.76 | 70.49 | 69.18 | 70.27 | 1,175,103 | -0.14(-0.20%) |
Aug 09, 2018 | 70.53 | 70.79 | 70.20 | 70.41 | 950,961 | +0.11(+0.15%) |
Aug 08, 2018 | 70.71 | 70.75 | 70.08 | 70.30 | 840,352 | -0.25(-0.35%) |
Aug 07, 2018 | 70.21 | 70.74 | 69.54 | 70.55 | 1,171,819 | +0.71(+1.01%) |
Aug 06, 2018 | 68.39 | 69.87 | 68.12 | 69.84 | 1,130,611 | +1.43(+2.08%) |
Aug 03, 2018 | 68.89 | 68.92 | 67.51 | 68.42 | 1,484,287 | -0.39(-0.57%) |
Aug 02, 2018 | 67.21 | 68.90 | 67.11 | 68.81 | 1,594,180 | +1.09(+1.61%) |