Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.18 | 52.51 | 50.11 | 51.89 | 9,710 | +2.17(+4.37%) |
Oct 30, 2018 | 51.58 | 52.67 | 49.56 | 49.71 | 10,238 | -2.17(-4.19%) |
Oct 29, 2018 | 51.27 | 53.60 | 50.49 | 51.89 | 19,151 | +0.62(+1.21%) |
Oct 26, 2018 | 54.38 | 56.39 | 50.49 | 51.27 | 21,144 | -0.78(-1.49%) |
Oct 25, 2018 | 52.82 | 53.75 | 50.02 | 52.04 | 31,455 | -0.47(-0.89%) |
Oct 24, 2018 | 56.39 | 56.71 | 52.51 | 52.51 | 10,570 | -4.04(-7.14%) |
Oct 23, 2018 | 54.38 | 58.10 | 52.04 | 56.55 | 18,467 | +0.78(+1.39%) |
Oct 22, 2018 | 58.57 | 58.57 | 55.31 | 55.77 | 9,334 | -2.49(-4.27%) |
Oct 19, 2018 | 62.45 | 62.92 | 57.64 | 58.26 | 8,792 | -4.19(-6.72%) |
Oct 18, 2018 | 62.61 | 63.02 | 60.90 | 62.45 | 11,319 | -0.47(-0.74%) |
Oct 17, 2018 | 62.14 | 63.23 | 59.50 | 62.92 | 9,681 | +0.62(+1.00%) |
Oct 16, 2018 | 63.70 | 64.16 | 61.20 | 62.30 | 8,021 | -1.09(-1.72%) |
Oct 15, 2018 | 62.61 | 63.70 | 61.37 | 63.39 | 15,159 | +0.93(+1.49%) |
Oct 12, 2018 | 59.81 | 63.23 | 59.81 | 62.45 | 28,019 | +2.33(+3.88%) |
Oct 11, 2018 | 55.31 | 60.28 | 55.00 | 60.12 | 21,982 | +4.82(+8.71%) |
Oct 10, 2018 | 59.81 | 59.83 | 54.84 | 55.31 | 24,964 | -4.51(-7.53%) |
Oct 09, 2018 | 58.26 | 60.74 | 57.17 | 59.81 | 13,235 | +1.55(+2.67%) |
Oct 08, 2018 | 58.88 | 59.35 | 56.86 | 58.26 | 10,472 | -0.93(-1.57%) |
Oct 05, 2018 | 59.97 | 61.37 | 58.26 | 59.19 | 7,846 | -0.93(-1.55%) |
Oct 04, 2018 | 61.37 | 62.14 | 59.04 | 60.12 | 12,465 | -1.24(-2.03%) |
Oct 03, 2018 | 61.37 | 63.08 | 60.59 | 61.37 | 14,150 | +0.00(+0.00%) |
Oct 02, 2018 | 64.01 | 64.01 | 60.92 | 61.37 | 20,277 | -2.33(-3.66%) |
Oct 01, 2018 | 67.42 | 67.58 | 62.30 | 63.70 | 59,985 | -3.26(-4.87%) |
Sep 28, 2018 | 68.05 | 68.36 | 66.49 | 66.96 | 17,257 | -1.40(-2.05%) |
Sep 27, 2018 | 68.36 | 69.13 | 67.42 | 68.36 | 17,301 | +0.31(+0.46%) |
Sep 26, 2018 | 69.44 | 70.22 | 67.74 | 68.05 | 11,407 | -1.40(-2.01%) |
Sep 25, 2018 | 68.36 | 69.60 | 66.49 | 69.44 | 32,737 | +1.24(+1.82%) |
Sep 24, 2018 | 68.36 | 68.36 | 66.03 | 68.20 | 25,469 | -0.31(-0.45%) |
Sep 21, 2018 | 70.22 | 70.22 | 67.58 | 68.51 | 26,712 | -1.55(-2.22%) |
Sep 20, 2018 | 70.53 | 71.62 | 68.75 | 70.07 | 42,900 | -0.62(-0.88%) |
Sep 19, 2018 | 69.91 | 71.78 | 67.89 | 70.69 | 45,361 | +0.00(+0.00%) |
Sep 18, 2018 | 72.40 | 72.55 | 69.29 | 70.69 | 24,793 | -0.93(-1.30%) |
Sep 17, 2018 | 71.93 | 74.57 | 70.43 | 71.62 | 48,871 | +0.62(+0.88%) |
Sep 14, 2018 | 68.20 | 72.24 | 68.20 | 71.00 | 44,806 | +3.26(+4.82%) |
Sep 13, 2018 | 67.89 | 69.29 | 67.27 | 67.74 | 11,677 | -0.16(-0.23%) |
Sep 12, 2018 | 66.49 | 68.55 | 66.34 | 67.89 | 15,495 | +1.09(+1.63%) |
Sep 11, 2018 | 69.13 | 69.44 | 66.65 | 66.80 | 26,931 | -1.24(-1.83%) |
Sep 10, 2018 | 67.42 | 70.07 | 66.49 | 68.05 | 33,388 | +1.24(+1.86%) |
Sep 07, 2018 | 66.65 | 67.58 | 63.85 | 66.80 | 20,372 | -0.31(-0.46%) |
Sep 06, 2018 | 69.13 | 71.00 | 64.61 | 67.11 | 31,557 | -0.62(-0.92%) |
Sep 05, 2018 | 70.07 | 71.15 | 66.96 | 67.74 | 21,479 | -2.02(-2.90%) |
Sep 04, 2018 | 65.25 | 69.99 | 65.25 | 69.76 | 30,894 | +4.82(+7.42%) |
Aug 31, 2018 | 64.94 | 64.94 | 64.94 | 0 | -4.82(-6.90%) | |
Aug 30, 2018 | 66.34 | 71.46 | 65.87 | 69.76 | 32,845 | +3.73(+5.65%) |
Aug 29, 2018 | 65.25 | 66.34 | 63.08 | 66.03 | 16,121 | +1.40(+2.16%) |
Aug 28, 2018 | 68.20 | 68.36 | 62.76 | 64.63 | 16,512 | -2.95(-4.37%) |
Aug 27, 2018 | 68.36 | 69.44 | 66.03 | 67.58 | 13,408 | +0.00(+0.00%) |
Aug 24, 2018 | 66.34 | 68.20 | 65.87 | 67.58 | 15,184 | +1.71(+2.59%) |
Aug 23, 2018 | 68.05 | 68.36 | 61.99 | 65.87 | 34,217 | -0.93(-1.40%) |
Aug 22, 2018 | 59.35 | 66.80 | 59.35 | 66.80 | 41,995 | +7.77(+13.16%) |
Aug 21, 2018 | 56.86 | 59.66 | 55.93 | 59.04 | 15,804 | +0.16(+0.26%) |
Aug 20, 2018 | 57.17 | 59.81 | 57.17 | 58.88 | 8,764 | +1.86(+3.27%) |
Aug 17, 2018 | 56.71 | 58.26 | 56.39 | 57.02 | 7,048 | +0.00(+0.00%) |
Aug 16, 2018 | 57.79 | 58.26 | 55.93 | 57.02 | 5,705 | +0.00(+0.00%) |
Aug 15, 2018 | 56.55 | 58.41 | 55.75 | 57.02 | 10,084 | +0.62(+1.10%) |
Aug 14, 2018 | 55.77 | 57.33 | 55.77 | 56.39 | 5,184 | +1.09(+1.97%) |
Aug 13, 2018 | 56.86 | 56.86 | 54.69 | 55.31 | 4,854 | -1.24(-2.20%) |
Aug 10, 2018 | 56.55 | 56.71 | 54.84 | 56.55 | 9,545 | +0.00(+0.00%) |
Aug 09, 2018 | 56.39 | 58.26 | 55.17 | 56.55 | 9,698 | +0.00(+0.00%) |
Aug 08, 2018 | 56.86 | 57.48 | 56.24 | 56.55 | 7,605 | +0.00(+0.00%) |
Aug 07, 2018 | 55.00 | 57.64 | 54.53 | 56.55 | 11,716 | +1.24(+2.25%) |
Aug 06, 2018 | 58.41 | 58.41 | 54.38 | 55.31 | 18,353 | -2.95(-5.07%) |
Aug 03, 2018 | 59.50 | 60.28 | 57.48 | 58.26 | 11,824 | -1.24(-2.09%) |
Aug 02, 2018 | 59.19 | 60.59 | 59.04 | 59.50 | 14,209 | +0.47(+0.79%) |