Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.85 | 53.25 | 50.70 | 52.50 | 378,694 | +2.25(+4.48%) |
Oct 30, 2018 | 51.15 | 52.20 | 49.50 | 50.25 | 193,789 | -1.05(-2.05%) |
Oct 29, 2018 | 54.90 | 54.98 | 49.50 | 51.30 | 137,064 | -3.15(-5.79%) |
Oct 26, 2018 | 55.50 | 56.10 | 53.40 | 54.45 | 196,420 | -1.35(-2.42%) |
Oct 25, 2018 | 55.20 | 55.80 | 51.90 | 55.80 | 132,472 | +0.75(+1.36%) |
Oct 24, 2018 | 58.05 | 58.20 | 54.45 | 55.05 | 639,386 | -3.15(-5.41%) |
Oct 23, 2018 | 58.20 | 59.10 | 57.30 | 58.20 | 174,989 | -0.60(-1.02%) |
Oct 22, 2018 | 59.70 | 60.15 | 58.20 | 58.80 | 304,353 | -0.90(-1.51%) |
Oct 19, 2018 | 57.60 | 59.70 | 57.00 | 59.70 | 248,926 | +2.10(+3.65%) |
Oct 18, 2018 | 56.70 | 58.20 | 55.95 | 57.60 | 321,179 | +0.45(+0.79%) |
Oct 17, 2018 | 55.65 | 57.90 | 55.20 | 57.15 | 178,593 | +1.20(+2.14%) |
Oct 16, 2018 | 54.00 | 56.10 | 52.65 | 55.95 | 278,701 | +2.10(+3.90%) |
Oct 15, 2018 | 55.65 | 56.10 | 53.85 | 53.85 | 138,315 | -1.95(-3.49%) |
Oct 12, 2018 | 58.20 | 58.20 | 55.80 | 55.80 | 109,593 | -1.50(-2.62%) |
Oct 11, 2018 | 58.20 | 60.75 | 56.77 | 57.30 | 105,149 | -1.50(-2.55%) |
Oct 10, 2018 | 58.95 | 60.15 | 57.75 | 58.80 | 98,184 | -0.15(-0.25%) |
Oct 09, 2018 | 60.60 | 61.35 | 58.95 | 58.95 | 49,436 | -2.10(-3.44%) |
Oct 08, 2018 | 61.50 | 61.65 | 60.45 | 61.05 | 26,553 | -0.30(-0.49%) |
Oct 05, 2018 | 61.80 | 62.55 | 60.90 | 61.35 | 40,726 | -0.45(-0.73%) |
Oct 04, 2018 | 61.35 | 62.70 | 60.60 | 61.80 | 39,810 | +0.15(+0.24%) |
Oct 03, 2018 | 60.30 | 64.05 | 60.15 | 61.65 | 72,956 | +1.50(+2.49%) |
Oct 02, 2018 | 58.50 | 61.20 | 58.50 | 60.15 | 81,011 | +1.20(+2.04%) |
Oct 01, 2018 | 59.40 | 59.55 | 58.50 | 58.95 | 51,842 | -0.15(-0.25%) |
Sep 28, 2018 | 56.40 | 60.75 | 55.50 | 59.10 | 128,146 | +3.45(+6.20%) |
Sep 27, 2018 | 56.70 | 57.15 | 55.35 | 55.65 | 44,308 | -0.90(-1.59%) |
Sep 26, 2018 | 57.60 | 57.90 | 55.65 | 56.55 | 49,703 | -0.75(-1.31%) |
Sep 25, 2018 | 58.20 | 58.35 | 55.50 | 57.30 | 60,053 | -0.60(-1.04%) |
Sep 24, 2018 | 59.25 | 59.25 | 56.02 | 57.90 | 62,951 | -1.65(-2.77%) |
Sep 21, 2018 | 59.85 | 60.00 | 58.65 | 59.55 | 45,186 | -0.30(-0.50%) |
Sep 20, 2018 | 60.30 | 60.30 | 59.25 | 59.85 | 18,838 | -0.15(-0.25%) |
Sep 19, 2018 | 59.70 | 60.90 | 58.95 | 60.00 | 29,604 | +0.00(+0.00%) |
Sep 18, 2018 | 60.75 | 61.05 | 59.85 | 60.00 | 39,784 | -0.60(-0.99%) |
Sep 17, 2018 | 60.90 | 62.10 | 59.85 | 60.60 | 32,895 | +0.00(+0.00%) |
Sep 14, 2018 | 61.95 | 62.62 | 60.45 | 60.60 | 33,380 | -1.65(-2.65%) |
Sep 13, 2018 | 62.55 | 62.70 | 61.73 | 62.25 | 24,213 | -0.15(-0.24%) |
Sep 12, 2018 | 61.20 | 62.85 | 59.70 | 62.40 | 43,793 | +1.35(+2.21%) |
Sep 11, 2018 | 60.90 | 62.40 | 60.75 | 61.05 | 79,692 | -0.15(-0.25%) |
Sep 10, 2018 | 63.00 | 63.15 | 60.90 | 61.20 | 29,698 | -1.35(-2.16%) |
Sep 07, 2018 | 61.65 | 62.55 | 61.65 | 62.55 | 17,700 | +0.60(+0.97%) |
Sep 06, 2018 | 61.50 | 62.70 | 60.60 | 61.95 | 37,170 | +0.45(+0.73%) |
Sep 05, 2018 | 62.25 | 62.55 | 61.35 | 61.50 | 19,923 | -0.90(-1.44%) |
Sep 04, 2018 | 62.70 | 62.70 | 61.50 | 62.40 | 22,827 | -0.30(-0.48%) |
Aug 31, 2018 | 62.70 | 62.70 | 62.70 | 0 | +0.15(+0.24%) | |
Aug 30, 2018 | 61.95 | 63.00 | 61.05 | 62.55 | 35,505 | +0.45(+0.72%) |
Aug 29, 2018 | 63.30 | 63.45 | 61.80 | 62.10 | 37,782 | -0.60(-0.96%) |
Aug 28, 2018 | 63.15 | 63.75 | 62.55 | 62.70 | 26,370 | -0.45(-0.71%) |
Aug 27, 2018 | 64.50 | 64.65 | 62.85 | 63.15 | 21,157 | -1.50(-2.32%) |
Aug 24, 2018 | 64.95 | 64.95 | 63.52 | 64.65 | 30,293 | +0.00(+0.00%) |
Aug 23, 2018 | 64.20 | 64.95 | 63.90 | 64.65 | 21,476 | +0.00(+0.00%) |
Aug 22, 2018 | 64.35 | 65.25 | 64.35 | 64.65 | 17,855 | +0.00(+0.00%) |
Aug 21, 2018 | 64.50 | 64.80 | 63.75 | 64.65 | 23,523 | +0.45(+0.70%) |
Aug 20, 2018 | 64.50 | 64.95 | 63.90 | 64.20 | 18,228 | -0.30(-0.47%) |
Aug 17, 2018 | 63.45 | 64.65 | 62.55 | 64.50 | 49,313 | +0.45(+0.70%) |
Aug 16, 2018 | 62.70 | 64.20 | 62.48 | 64.05 | 26,350 | +1.80(+2.89%) |
Aug 15, 2018 | 63.75 | 64.05 | 61.58 | 62.25 | 27,115 | -1.50(-2.35%) |
Aug 14, 2018 | 62.85 | 64.20 | 62.55 | 63.75 | 43,099 | +1.35(+2.16%) |
Aug 13, 2018 | 63.30 | 63.30 | 61.65 | 62.40 | 18,734 | -0.90(-1.42%) |
Aug 10, 2018 | 62.25 | 63.30 | 62.10 | 63.30 | 27,180 | +0.45(+0.72%) |
Aug 09, 2018 | 62.70 | 63.00 | 61.95 | 62.85 | 24,865 | +0.30(+0.48%) |
Aug 08, 2018 | 61.80 | 63.60 | 61.80 | 62.55 | 56,146 | +0.45(+0.72%) |
Aug 07, 2018 | 62.70 | 63.60 | 62.10 | 62.10 | 28,698 | -0.45(-0.72%) |
Aug 06, 2018 | 61.20 | 62.85 | 60.45 | 62.55 | 40,308 | +0.90(+1.46%) |
Aug 03, 2018 | 60.60 | 61.80 | 58.95 | 61.65 | 75,580 | +1.05(+1.73%) |
Aug 02, 2018 | 58.20 | 60.83 | 57.90 | 60.60 | 82,606 | +2.10(+3.59%) |