Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.97 | 46.58 | 45.44 | 45.62 | 780,164 | +0.14(+0.31%) |
Oct 30, 2018 | 42.37 | 45.66 | 42.18 | 45.48 | 414,504 | +2.46(+5.72%) |
Oct 29, 2018 | 44.75 | 45.53 | 42.44 | 43.02 | 340,459 | -1.09(-2.47%) |
Oct 26, 2018 | 44.40 | 45.09 | 42.87 | 44.11 | 431,100 | -1.08(-2.39%) |
Oct 25, 2018 | 44.68 | 45.70 | 44.55 | 45.19 | 296,735 | +0.93(+2.10%) |
Oct 24, 2018 | 45.64 | 47.14 | 44.18 | 44.26 | 457,900 | -1.53(-3.34%) |
Oct 23, 2018 | 43.98 | 46.39 | 43.98 | 45.79 | 439,623 | +1.06(+2.37%) |
Oct 22, 2018 | 44.22 | 45.20 | 43.86 | 44.73 | 382,528 | +0.73(+1.66%) |
Oct 19, 2018 | 45.07 | 45.75 | 43.94 | 44.00 | 480,700 | -1.08(-2.40%) |
Oct 18, 2018 | 49.40 | 49.40 | 44.85 | 45.08 | 918,785 | -4.94(-9.88%) |
Oct 17, 2018 | 52.13 | 52.13 | 49.44 | 50.02 | 260,906 | -2.38(-4.54%) |
Oct 16, 2018 | 50.86 | 52.81 | 50.00 | 52.40 | 354,568 | +2.01(+3.99%) |
Oct 15, 2018 | 50.45 | 51.21 | 49.18 | 50.39 | 357,235 | -0.53(-1.04%) |
Oct 12, 2018 | 52.91 | 52.98 | 50.67 | 50.92 | 289,300 | -1.06(-2.04%) |
Oct 11, 2018 | 52.22 | 53.88 | 51.95 | 51.98 | 336,043 | -0.43(-0.82%) |
Oct 10, 2018 | 52.43 | 53.96 | 51.73 | 52.41 | 359,814 | -0.11(-0.21%) |
Oct 09, 2018 | 54.41 | 54.87 | 52.37 | 52.52 | 286,124 | -2.23(-4.07%) |
Oct 08, 2018 | 53.04 | 54.99 | 53.03 | 54.75 | 314,021 | +1.33(+2.49%) |
Oct 05, 2018 | 54.09 | 54.09 | 51.22 | 53.42 | 438,900 | -1.01(-1.86%) |
Oct 04, 2018 | 54.66 | 55.12 | 53.77 | 54.43 | 232,163 | -0.39(-0.71%) |
Oct 03, 2018 | 55.32 | 55.32 | 54.40 | 54.82 | 283,063 | -0.30(-0.54%) |
Oct 02, 2018 | 56.21 | 56.80 | 55.09 | 55.12 | 233,301 | -1.30(-2.30%) |
Oct 01, 2018 | 56.51 | 57.16 | 55.39 | 56.42 | 412,160 | -0.40(-0.70%) |
Sep 28, 2018 | 57.45 | 58.70 | 56.16 | 56.82 | 667,000 | -0.73(-1.27%) |
Sep 27, 2018 | 58.22 | 58.91 | 57.10 | 57.55 | 362,685 | -0.69(-1.18%) |
Sep 26, 2018 | 61.96 | 61.96 | 58.11 | 58.24 | 440,147 | -3.38(-5.49%) |
Sep 25, 2018 | 61.90 | 62.05 | 60.88 | 61.62 | 221,529 | +0.11(+0.18%) |
Sep 24, 2018 | 61.51 | 61.72 | 60.33 | 61.51 | 326,607 | -0.32(-0.52%) |
Sep 21, 2018 | 62.35 | 62.35 | 60.80 | 61.83 | 563,600 | -0.48(-0.77%) |
Sep 20, 2018 | 64.53 | 64.61 | 61.35 | 62.31 | 410,808 | -1.88(-2.93%) |
Sep 19, 2018 | 62.34 | 64.21 | 62.34 | 64.19 | 455,070 | +2.19(+3.53%) |
Sep 18, 2018 | 61.90 | 62.59 | 61.55 | 62.00 | 161,465 | +0.01(+0.02%) |
Sep 17, 2018 | 63.50 | 63.68 | 61.67 | 61.99 | 335,801 | -1.51(-2.38%) |
Sep 14, 2018 | 63.26 | 63.91 | 62.26 | 63.50 | 268,200 | -0.04(-0.06%) |
Sep 13, 2018 | 64.96 | 64.96 | 62.50 | 63.54 | 347,949 | -1.28(-1.97%) |
Sep 12, 2018 | 64.04 | 65.17 | 63.94 | 64.82 | 457,635 | +0.89(+1.39%) |
Sep 11, 2018 | 62.36 | 64.82 | 62.12 | 63.93 | 400,518 | +1.42(+2.27%) |
Sep 10, 2018 | 61.71 | 62.72 | 61.46 | 62.51 | 241,745 | +1.13(+1.84%) |
Sep 07, 2018 | 61.61 | 62.09 | 60.99 | 61.38 | 348,800 | -0.71(-1.14%) |
Sep 06, 2018 | 61.76 | 63.37 | 61.49 | 62.09 | 446,346 | -0.92(-1.46%) |
Sep 05, 2018 | 61.69 | 63.47 | 61.36 | 63.01 | 425,493 | +1.02(+1.65%) |
Sep 04, 2018 | 62.16 | 62.69 | 61.21 | 61.99 | 357,739 | -0.29(-0.47%) |
Aug 31, 2018 | 62.28 | 62.28 | 62.28 | 0 | +0.26(+0.42%) | |
Aug 30, 2018 | 64.80 | 65.53 | 61.74 | 62.02 | 1,107,726 | -3.08(-4.73%) |
Aug 29, 2018 | 66.98 | 66.98 | 64.59 | 65.10 | 1,202,368 | -1.83(-2.73%) |
Aug 28, 2018 | 68.87 | 69.03 | 66.79 | 66.93 | 313,820 | -2.23(-3.22%) |
Aug 27, 2018 | 68.62 | 69.92 | 68.44 | 69.16 | 247,555 | +0.27(+0.39%) |
Aug 24, 2018 | 69.89 | 70.42 | 68.85 | 68.89 | 213,800 | -0.99(-1.42%) |
Aug 23, 2018 | 70.21 | 70.21 | 69.53 | 69.88 | 474,050 | -0.43(-0.61%) |
Aug 22, 2018 | 70.58 | 71.37 | 69.76 | 70.31 | 315,418 | -0.50(-0.71%) |
Aug 21, 2018 | 69.65 | 71.06 | 69.65 | 70.81 | 461,929 | +1.90(+2.76%) |
Aug 20, 2018 | 73.86 | 73.86 | 68.89 | 68.91 | 694,584 | -5.03(-6.80%) |
Aug 17, 2018 | 73.57 | 75.62 | 73.24 | 73.94 | 187,600 | +0.17(+0.23%) |
Aug 16, 2018 | 73.55 | 74.43 | 73.00 | 73.77 | 198,385 | +0.49(+0.67%) |
Aug 15, 2018 | 73.80 | 74.28 | 72.73 | 73.28 | 483,695 | -0.57(-0.77%) |
Aug 14, 2018 | 72.69 | 74.00 | 71.65 | 73.85 | 652,815 | +1.25(+1.72%) |
Aug 13, 2018 | 76.31 | 76.31 | 72.17 | 72.60 | 343,942 | -3.83(-5.01%) |
Aug 10, 2018 | 78.08 | 78.93 | 75.73 | 76.43 | 407,200 | -1.65(-2.11%) |
Aug 09, 2018 | 75.56 | 78.54 | 75.45 | 78.08 | 282,640 | +2.59(+3.43%) |
Aug 08, 2018 | 80.52 | 80.52 | 75.39 | 75.49 | 280,474 | -4.75(-5.92%) |
Aug 07, 2018 | 79.50 | 80.98 | 77.47 | 80.24 | 527,726 | +4.44(+5.86%) |
Aug 06, 2018 | 73.18 | 76.31 | 72.81 | 75.80 | 364,759 | +2.62(+3.58%) |
Aug 03, 2018 | 73.42 | 73.46 | 72.01 | 73.18 | 310,000 | -0.63(-0.85%) |
Aug 02, 2018 | 74.49 | 75.42 | 73.42 | 73.81 | 385,311 | -1.28(-1.70%) |