Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.99 | 53.98 | 51.11 | 51.19 | 3,910,852 | -0.03(-0.06%) |
Oct 30, 2018 | 47.41 | 51.44 | 47.18 | 51.22 | 6,370,282 | +2.27(+4.65%) |
Oct 29, 2018 | 52.07 | 52.19 | 48.18 | 48.94 | 2,692,485 | -3.08(-5.92%) |
Oct 26, 2018 | 51.74 | 52.59 | 50.48 | 52.02 | 1,952,480 | -0.59(-1.13%) |
Oct 25, 2018 | 52.48 | 53.32 | 51.62 | 52.62 | 1,813,802 | +0.84(+1.61%) |
Oct 24, 2018 | 55.12 | 55.25 | 51.71 | 51.78 | 2,324,950 | -2.31(-4.28%) |
Oct 23, 2018 | 54.21 | 54.90 | 53.12 | 54.09 | 2,656,604 | -1.95(-3.48%) |
Oct 22, 2018 | 57.00 | 57.48 | 55.21 | 56.05 | 1,698,630 | -1.41(-2.45%) |
Oct 19, 2018 | 57.72 | 58.88 | 57.05 | 57.46 | 1,260,385 | +0.01(+0.02%) |
Oct 18, 2018 | 58.00 | 58.71 | 56.83 | 57.45 | 2,110,915 | -1.76(-2.97%) |
Oct 17, 2018 | 60.51 | 60.91 | 58.57 | 59.20 | 2,306,751 | -1.48(-2.43%) |
Oct 16, 2018 | 60.17 | 60.90 | 59.61 | 60.68 | 1,311,917 | +0.70(+1.17%) |
Oct 15, 2018 | 59.83 | 60.69 | 58.72 | 59.98 | 2,309,695 | +1.24(+2.12%) |
Oct 12, 2018 | 58.50 | 59.40 | 57.08 | 58.74 | 2,188,256 | +1.30(+2.27%) |
Oct 11, 2018 | 58.77 | 60.05 | 57.38 | 57.44 | 2,245,120 | -2.23(-3.73%) |
Oct 10, 2018 | 63.21 | 63.47 | 59.62 | 59.66 | 2,721,099 | -4.09(-6.42%) |
Oct 09, 2018 | 63.96 | 64.64 | 62.57 | 63.75 | 3,421,107 | -0.29(-0.46%) |
Oct 08, 2018 | 65.24 | 65.62 | 63.37 | 64.04 | 2,583,991 | -1.94(-2.95%) |
Oct 05, 2018 | 67.25 | 68.12 | 65.27 | 65.99 | 2,292,610 | -1.21(-1.81%) |
Oct 04, 2018 | 69.48 | 69.72 | 66.88 | 67.20 | 2,215,378 | -2.56(-3.66%) |
Oct 03, 2018 | 68.71 | 69.91 | 68.02 | 69.76 | 2,141,265 | +1.32(+1.93%) |
Oct 02, 2018 | 68.49 | 68.97 | 67.81 | 68.44 | 1,680,797 | +0.01(+0.01%) |
Oct 01, 2018 | 66.66 | 69.02 | 66.32 | 68.43 | 2,111,051 | +2.08(+3.13%) |
Sep 28, 2018 | 64.75 | 66.92 | 64.69 | 66.35 | 1,811,282 | +1.26(+1.94%) |
Sep 27, 2018 | 65.48 | 65.72 | 64.71 | 65.08 | 1,337,103 | +0.16(+0.24%) |
Sep 26, 2018 | 64.46 | 66.07 | 64.21 | 64.93 | 1,902,019 | -0.20(-0.31%) |
Sep 25, 2018 | 63.93 | 65.80 | 63.49 | 65.13 | 2,230,993 | +1.77(+2.79%) |
Sep 24, 2018 | 61.98 | 63.88 | 61.81 | 63.36 | 2,503,165 | +2.90(+4.79%) |
Sep 21, 2018 | 60.20 | 61.06 | 59.86 | 60.47 | 1,470,844 | +0.47(+0.78%) |
Sep 20, 2018 | 61.56 | 61.78 | 59.90 | 60.00 | 1,214,856 | -1.03(-1.69%) |
Sep 19, 2018 | 60.23 | 61.58 | 60.23 | 61.03 | 1,522,136 | +0.62(+1.03%) |
Sep 18, 2018 | 58.91 | 60.51 | 58.91 | 60.41 | 1,996,519 | +2.09(+3.58%) |
Sep 17, 2018 | 58.94 | 59.44 | 58.18 | 58.32 | 1,475,275 | -0.34(-0.58%) |
Sep 14, 2018 | 58.04 | 58.99 | 57.98 | 58.66 | 1,643,842 | +0.51(+0.87%) |
Sep 13, 2018 | 58.98 | 58.99 | 57.21 | 58.16 | 2,478,138 | -0.98(-1.66%) |
Sep 12, 2018 | 60.34 | 60.64 | 58.70 | 59.14 | 2,437,023 | -0.56(-0.94%) |
Sep 11, 2018 | 58.24 | 60.25 | 58.24 | 59.70 | 1,611,654 | +1.39(+2.38%) |
Sep 10, 2018 | 58.35 | 59.03 | 58.08 | 58.31 | 1,849,325 | +0.20(+0.35%) |
Sep 07, 2018 | 58.25 | 58.25 | 57.26 | 58.11 | 2,025,446 | -0.82(-1.39%) |
Sep 06, 2018 | 61.48 | 61.49 | 58.85 | 58.92 | 2,260,962 | -2.68(-4.35%) |
Sep 05, 2018 | 62.37 | 62.46 | 60.34 | 61.60 | 1,904,031 | -1.29(-2.05%) |
Sep 04, 2018 | 64.95 | 64.95 | 62.64 | 62.90 | 1,336,572 | -1.19(-1.85%) |
Aug 31, 2018 | 64.08 | 64.08 | 64.08 | 0 | -0.47(-0.72%) | |
Aug 30, 2018 | 64.64 | 64.92 | 64.11 | 64.55 | 768,381 | -0.10(-0.15%) |
Aug 29, 2018 | 64.23 | 64.91 | 63.96 | 64.65 | 1,048,495 | +0.91(+1.43%) |
Aug 28, 2018 | 64.25 | 64.56 | 63.18 | 63.73 | 1,300,115 | -0.40(-0.62%) |
Aug 27, 2018 | 63.73 | 64.29 | 63.60 | 64.13 | 834,614 | +0.49(+0.76%) |
Aug 24, 2018 | 63.81 | 64.33 | 63.53 | 63.65 | 1,384,190 | +0.64(+1.02%) |
Aug 23, 2018 | 62.77 | 63.16 | 62.44 | 63.00 | 926,170 | -0.24(-0.38%) |
Aug 22, 2018 | 62.68 | 63.57 | 62.59 | 63.25 | 1,341,071 | +1.36(+2.20%) |
Aug 21, 2018 | 61.68 | 62.39 | 61.67 | 61.89 | 1,265,591 | +0.82(+1.34%) |
Aug 20, 2018 | 61.04 | 61.70 | 60.89 | 61.07 | 1,587,740 | -0.15(-0.24%) |
Aug 17, 2018 | 61.23 | 61.82 | 60.68 | 61.22 | 1,940,851 | +0.59(+0.98%) |
Aug 16, 2018 | 60.30 | 61.00 | 59.76 | 60.62 | 1,316,762 | +0.96(+1.61%) |
Aug 15, 2018 | 62.32 | 62.48 | 59.23 | 59.66 | 2,153,993 | -3.21(-5.10%) |
Aug 14, 2018 | 62.52 | 63.06 | 62.17 | 62.87 | 1,670,979 | +1.36(+2.21%) |
Aug 13, 2018 | 62.77 | 63.43 | 61.25 | 61.51 | 2,115,382 | -1.44(-2.28%) |
Aug 10, 2018 | 62.02 | 63.16 | 61.65 | 62.95 | 1,374,310 | +0.88(+1.42%) |
Aug 09, 2018 | 61.32 | 62.89 | 61.32 | 62.06 | 2,133,594 | +0.54(+0.88%) |
Aug 08, 2018 | 59.96 | 62.11 | 57.74 | 61.52 | 3,674,460 | +1.07(+1.77%) |
Aug 07, 2018 | 61.94 | 62.11 | 60.26 | 60.45 | 1,458,435 | -0.52(-0.86%) |
Aug 06, 2018 | 61.20 | 61.95 | 60.64 | 60.97 | 1,989,988 | +0.05(+0.08%) |
Aug 03, 2018 | 61.70 | 62.42 | 60.54 | 60.92 | 2,106,748 | -0.89(-1.45%) |
Aug 02, 2018 | 60.33 | 61.84 | 60.15 | 61.82 | 1,226,338 | +0.85(+1.39%) |