Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.18 | 47.91 | 46.48 | 47.16 | 1,433,897 | +0.70(+1.50%) |
Oct 30, 2018 | 44.64 | 46.75 | 44.35 | 46.46 | 2,225,793 | +2.10(+4.72%) |
Oct 29, 2018 | 46.23 | 46.87 | 43.86 | 44.36 | 1,662,093 | -1.56(-3.40%) |
Oct 26, 2018 | 47.31 | 47.78 | 45.37 | 45.92 | 2,434,087 | -2.17(-4.51%) |
Oct 25, 2018 | 50.79 | 52.17 | 47.65 | 48.09 | 3,647,077 | -2.72(-5.36%) |
Oct 24, 2018 | 52.40 | 52.66 | 50.75 | 50.81 | 1,570,783 | -1.58(-3.01%) |
Oct 23, 2018 | 51.40 | 52.73 | 50.39 | 52.39 | 1,146,051 | -0.09(-0.17%) |
Oct 22, 2018 | 53.71 | 53.97 | 51.46 | 52.48 | 1,557,475 | -1.01(-1.88%) |
Oct 19, 2018 | 54.05 | 54.63 | 53.23 | 53.49 | 1,011,097 | -0.68(-1.26%) |
Oct 18, 2018 | 55.28 | 55.64 | 53.52 | 54.17 | 1,121,217 | -1.38(-2.48%) |
Oct 17, 2018 | 56.12 | 56.53 | 55.43 | 55.55 | 1,027,188 | -0.50(-0.89%) |
Oct 16, 2018 | 54.60 | 56.09 | 54.18 | 56.05 | 1,018,929 | +1.70(+3.12%) |
Oct 15, 2018 | 53.81 | 54.84 | 53.81 | 54.35 | 530,265 | +0.24(+0.45%) |
Oct 12, 2018 | 54.82 | 55.17 | 53.39 | 54.10 | 778,581 | +0.24(+0.45%) |
Oct 11, 2018 | 53.67 | 54.79 | 53.67 | 53.86 | 983,019 | -0.30(-0.55%) |
Oct 10, 2018 | 54.88 | 55.27 | 54.10 | 54.16 | 787,724 | -0.95(-1.73%) |
Oct 09, 2018 | 56.96 | 56.96 | 55.08 | 55.11 | 796,700 | -1.85(-3.25%) |
Oct 08, 2018 | 57.23 | 57.59 | 56.31 | 56.96 | 882,597 | -0.45(-0.79%) |
Oct 05, 2018 | 58.48 | 58.68 | 57.17 | 57.42 | 529,638 | -0.86(-1.48%) |
Oct 04, 2018 | 59.55 | 59.87 | 57.42 | 58.28 | 751,840 | -1.51(-2.52%) |
Oct 03, 2018 | 59.69 | 60.06 | 59.30 | 59.78 | 461,882 | +0.20(+0.33%) |
Oct 02, 2018 | 60.09 | 60.41 | 59.26 | 59.58 | 698,670 | -0.83(-1.37%) |
Oct 01, 2018 | 61.20 | 61.61 | 60.02 | 60.41 | 853,154 | -0.38(-0.63%) |
Sep 28, 2018 | 60.70 | 61.58 | 60.63 | 60.79 | 904,817 | +0.14(+0.22%) |
Sep 27, 2018 | 60.72 | 61.35 | 60.48 | 60.65 | 607,728 | -0.36(-0.59%) |
Sep 26, 2018 | 61.17 | 61.55 | 60.54 | 61.02 | 827,479 | -0.15(-0.25%) |
Sep 25, 2018 | 60.91 | 61.76 | 60.26 | 61.17 | 1,298,977 | +0.59(+0.97%) |
Sep 24, 2018 | 61.20 | 61.46 | 60.34 | 60.58 | 1,162,242 | -0.77(-1.26%) |
Sep 21, 2018 | 61.61 | 62.06 | 61.31 | 61.35 | 1,075,373 | -0.26(-0.43%) |
Sep 20, 2018 | 62.98 | 63.17 | 61.28 | 61.61 | 969,788 | -1.17(-1.86%) |
Sep 19, 2018 | 62.73 | 63.33 | 62.60 | 62.78 | 575,324 | +0.13(+0.20%) |
Sep 18, 2018 | 62.36 | 62.80 | 61.52 | 62.66 | 649,475 | +0.58(+0.94%) |
Sep 17, 2018 | 62.21 | 62.75 | 62.00 | 62.08 | 583,103 | -0.28(-0.45%) |
Sep 14, 2018 | 62.41 | 62.72 | 62.10 | 62.36 | 522,031 | -0.02(-0.03%) |
Sep 13, 2018 | 62.08 | 62.86 | 62.03 | 62.38 | 637,678 | +0.36(+0.59%) |
Sep 12, 2018 | 62.51 | 62.63 | 61.86 | 62.01 | 559,822 | -0.34(-0.55%) |
Sep 11, 2018 | 62.11 | 62.61 | 61.54 | 62.36 | 954,282 | +0.41(+0.66%) |
Sep 10, 2018 | 61.95 | 62.20 | 61.67 | 61.95 | 588,018 | -0.01(-0.01%) |
Sep 07, 2018 | 61.23 | 62.18 | 61.23 | 61.96 | 1,268,309 | +0.44(+0.72%) |
Sep 06, 2018 | 61.53 | 62.30 | 61.37 | 61.52 | 827,885 | -0.02(-0.03%) |
Sep 05, 2018 | 60.08 | 61.70 | 60.08 | 61.53 | 749,303 | +1.38(+2.29%) |
Sep 04, 2018 | 59.96 | 60.27 | 59.60 | 60.15 | 344,189 | -0.09(-0.15%) |
Aug 31, 2018 | 60.25 | 60.25 | 60.25 | 0 | +0.47(+0.79%) | |
Aug 30, 2018 | 60.62 | 60.90 | 59.71 | 59.77 | 861,648 | -1.03(-1.70%) |
Aug 29, 2018 | 60.98 | 60.98 | 59.97 | 60.81 | 477,945 | +0.01(+0.01%) |
Aug 28, 2018 | 60.48 | 61.01 | 60.48 | 60.80 | 555,739 | +0.44(+0.72%) |
Aug 27, 2018 | 59.58 | 60.53 | 59.58 | 60.36 | 525,949 | +1.04(+1.76%) |
Aug 24, 2018 | 58.61 | 59.43 | 58.51 | 59.32 | 662,268 | +0.88(+1.51%) |
Aug 23, 2018 | 59.37 | 59.60 | 58.30 | 58.44 | 677,344 | -1.05(-1.77%) |
Aug 22, 2018 | 59.76 | 60.20 | 59.37 | 59.49 | 437,992 | -0.46(-0.77%) |
Aug 21, 2018 | 58.86 | 60.17 | 58.82 | 59.95 | 535,774 | +1.39(+2.37%) |
Aug 20, 2018 | 59.08 | 59.37 | 58.54 | 58.57 | 387,460 | -0.14(-0.23%) |
Aug 17, 2018 | 57.58 | 58.87 | 57.35 | 58.70 | 815,145 | +1.03(+1.79%) |
Aug 16, 2018 | 57.38 | 58.12 | 57.29 | 57.67 | 946,066 | +0.68(+1.19%) |
Aug 15, 2018 | 57.26 | 57.36 | 56.50 | 56.99 | 569,828 | -0.75(-1.30%) |
Aug 14, 2018 | 57.48 | 57.95 | 57.44 | 57.74 | 644,958 | +0.62(+1.09%) |
Aug 13, 2018 | 57.02 | 57.75 | 56.45 | 57.12 | 916,020 | +0.17(+0.30%) |
Aug 10, 2018 | 57.12 | 57.76 | 56.71 | 56.95 | 648,179 | -0.66(-1.15%) |
Aug 09, 2018 | 57.29 | 57.97 | 57.24 | 57.61 | 610,068 | +0.33(+0.58%) |
Aug 08, 2018 | 57.82 | 57.82 | 57.09 | 57.27 | 413,658 | -0.49(-0.85%) |
Aug 07, 2018 | 57.65 | 57.91 | 57.38 | 57.76 | 567,204 | +0.33(+0.58%) |
Aug 06, 2018 | 57.49 | 57.78 | 57.34 | 57.43 | 415,448 | -0.11(-0.19%) |
Aug 03, 2018 | 57.65 | 58.34 | 57.34 | 57.54 | 394,856 | +0.19(+0.33%) |
Aug 02, 2018 | 56.89 | 57.55 | 56.64 | 57.35 | 711,258 | +0.14(+0.25%) |