Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.49 | 57.49 | 56.83 | 57.01 | 4,830 | +0.32(+0.56%) |
Oct 30, 2018 | 56.15 | 56.88 | 56.14 | 56.69 | 15,032 | +0.52(+0.92%) |
Oct 29, 2018 | 57.08 | 57.08 | 56.17 | 56.17 | 8,568 | -0.73(-1.29%) |
Oct 26, 2018 | 56.55 | 57.19 | 56.30 | 56.91 | 13,200 | -0.17(-0.29%) |
Oct 25, 2018 | 56.75 | 57.35 | 56.75 | 57.08 | 7,577 | +1.49(+2.68%) |
Oct 24, 2018 | 56.75 | 56.98 | 55.32 | 55.59 | 7,891 | -0.58(-1.03%) |
Oct 23, 2018 | 55.31 | 56.30 | 55.31 | 56.16 | 25,546 | -0.47(-0.82%) |
Oct 22, 2018 | 56.68 | 56.68 | 56.10 | 56.63 | 5,463 | +0.14(+0.24%) |
Oct 19, 2018 | 56.62 | 56.84 | 56.31 | 56.49 | 6,100 | +0.06(+0.12%) |
Oct 18, 2018 | 56.83 | 56.98 | 55.88 | 56.43 | 18,155 | -1.07(-1.86%) |
Oct 17, 2018 | 57.79 | 57.79 | 57.35 | 57.50 | 13,598 | -0.12(-0.22%) |
Oct 16, 2018 | 57.25 | 57.77 | 57.25 | 57.62 | 19,972 | +1.24(+2.20%) |
Oct 15, 2018 | 56.15 | 56.50 | 56.15 | 56.38 | 4,728 | -0.82(-1.42%) |
Oct 12, 2018 | 57.20 | 57.50 | 56.61 | 57.20 | 10,200 | -0.47(-0.82%) |
Oct 11, 2018 | 57.49 | 58.05 | 57.14 | 57.67 | 8,360 | -0.04(-0.06%) |
Oct 10, 2018 | 57.79 | 58.61 | 57.49 | 57.71 | 4,264 | -3.66(-5.96%) |
Oct 09, 2018 | 60.50 | 61.37 | 60.16 | 61.37 | 5,166 | +0.84(+1.39%) |
Oct 08, 2018 | 60.50 | 61.00 | 60.26 | 60.53 | 6,071 | -0.98(-1.60%) |
Oct 05, 2018 | 61.45 | 61.68 | 61.40 | 61.52 | 4,100 | -0.71(-1.15%) |
Oct 04, 2018 | 62.22 | 62.23 | 61.86 | 62.23 | 2,179 | -2.01(-3.13%) |
Oct 03, 2018 | 64.15 | 64.51 | 64.01 | 64.24 | 1,907 | -0.92(-1.41%) |
Oct 02, 2018 | 64.96 | 65.29 | 64.96 | 65.16 | 4,702 | -0.91(-1.38%) |
Oct 01, 2018 | 66.41 | 66.41 | 65.74 | 66.07 | 2,098 | -0.11(-0.17%) |
Sep 28, 2018 | 66.31 | 66.31 | 66.18 | 66.18 | 700 | +0.40(+0.60%) |
Sep 27, 2018 | 66.20 | 66.20 | 65.68 | 65.78 | 2,095 | -0.03(-0.05%) |
Sep 26, 2018 | 65.31 | 66.05 | 65.31 | 65.81 | 1,403 | +0.27(+0.40%) |
Sep 25, 2018 | 65.55 | 65.67 | 65.55 | 65.55 | 1,391 | -0.19(-0.29%) |
Sep 24, 2018 | 66.00 | 66.00 | 65.54 | 65.74 | 1,819 | +0.16(+0.25%) |
Sep 21, 2018 | 66.00 | 66.00 | 65.58 | 65.58 | 2,200 | +0.73(+1.12%) |
Sep 20, 2018 | 63.95 | 64.95 | 63.93 | 64.85 | 2,131 | +1.45(+2.29%) |
Sep 19, 2018 | 63.59 | 63.59 | 63.40 | 63.40 | 1,306 | -0.98(-1.52%) |
Sep 18, 2018 | 64.14 | 64.40 | 63.97 | 64.38 | 2,778 | +1.15(+1.82%) |
Sep 17, 2018 | 63.26 | 63.64 | 63.23 | 63.23 | 7,152 | +0.19(+0.30%) |
Sep 14, 2018 | 63.39 | 63.39 | 63.00 | 63.04 | 3,100 | -0.47(-0.74%) |
Sep 13, 2018 | 64.01 | 64.01 | 63.25 | 63.51 | 4,232 | -1.09(-1.69%) |
Sep 12, 2018 | 64.43 | 64.60 | 64.42 | 64.60 | 1,547 | +2.49(+4.01%) |
Sep 11, 2018 | 61.92 | 62.14 | 61.55 | 62.11 | 4,162 | +0.21(+0.34%) |
Sep 10, 2018 | 61.50 | 62.28 | 61.50 | 61.90 | 3,238 | +0.48(+0.78%) |
Sep 07, 2018 | 61.55 | 61.70 | 61.14 | 61.42 | 3,800 | +0.27(+0.44%) |
Sep 06, 2018 | 61.55 | 61.68 | 61.15 | 61.15 | 1,763 | -0.61(-0.98%) |
Sep 05, 2018 | 62.40 | 62.40 | 61.65 | 61.76 | 3,616 | -1.38(-2.19%) |
Sep 04, 2018 | 63.33 | 63.33 | 63.12 | 63.14 | 1,667 | -1.86(-2.86%) |
Aug 31, 2018 | 65.00 | 65.00 | 65.00 | 0 | -1.48(-2.23%) | |
Aug 30, 2018 | 66.31 | 66.73 | 66.31 | 66.48 | 1,408 | -0.22(-0.34%) |
Aug 29, 2018 | 66.68 | 66.72 | 66.21 | 66.71 | 3,143 | +0.17(+0.26%) |
Aug 28, 2018 | 66.24 | 66.60 | 66.24 | 66.54 | 6,903 | +1.07(+1.63%) |
Aug 27, 2018 | 65.01 | 65.52 | 65.01 | 65.47 | 2,558 | +0.89(+1.39%) |
Aug 24, 2018 | 64.10 | 64.58 | 64.10 | 64.58 | 5,600 | +0.58(+0.91%) |
Aug 23, 2018 | 64.00 | 64.05 | 64.00 | 64.00 | 2,228 | +0.21(+0.33%) |
Aug 22, 2018 | 63.80 | 64.09 | 63.79 | 63.79 | 1,827 | -0.01(-0.02%) |
Aug 21, 2018 | 63.62 | 63.80 | 63.30 | 63.80 | 5,592 | +1.01(+1.61%) |
Aug 20, 2018 | 62.89 | 63.09 | 62.66 | 62.79 | 2,664 | +0.45(+0.72%) |
Aug 17, 2018 | 61.73 | 62.36 | 61.73 | 62.34 | 2,100 | +0.24(+0.39%) |
Aug 16, 2018 | 61.71 | 62.41 | 61.71 | 62.10 | 3,571 | +0.52(+0.84%) |
Aug 15, 2018 | 61.61 | 61.86 | 61.19 | 61.59 | 2,349 | -1.37(-2.18%) |
Aug 14, 2018 | 62.99 | 63.07 | 62.70 | 62.95 | 9,627 | +0.70(+1.13%) |
Aug 13, 2018 | 62.31 | 62.66 | 62.25 | 62.25 | 4,394 | -0.17(-0.27%) |
Aug 10, 2018 | 62.61 | 62.61 | 61.91 | 62.42 | 4,800 | -1.30(-2.04%) |
Aug 09, 2018 | 63.75 | 64.12 | 63.72 | 63.72 | 3,446 | +0.36(+0.57%) |
Aug 08, 2018 | 62.95 | 63.36 | 62.95 | 63.36 | 6,484 | +0.08(+0.12%) |
Aug 07, 2018 | 62.93 | 63.51 | 62.93 | 63.28 | 7,849 | +0.29(+0.47%) |
Aug 06, 2018 | 62.99 | 62.99 | 62.59 | 62.99 | 1,236 | -0.18(-0.28%) |
Aug 03, 2018 | 62.96 | 63.17 | 62.75 | 63.17 | 3,400 | -0.00(-0.01%) |
Aug 02, 2018 | 63.39 | 63.39 | 63.17 | 63.17 | 1,876 | +0.08(+0.13%) |