Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.57 | 61.35 | 57.57 | 58.93 | 176,754 | +2.38(+4.21%) |
Oct 30, 2018 | 54.68 | 58.38 | 54.31 | 56.55 | 206,655 | +1.99(+3.65%) |
Oct 29, 2018 | 59.20 | 59.98 | 53.52 | 54.56 | 370,740 | -3.54(-6.09%) |
Oct 26, 2018 | 57.04 | 59.89 | 56.07 | 58.10 | 261,900 | -0.06(-0.10%) |
Oct 25, 2018 | 56.45 | 59.88 | 55.50 | 58.16 | 361,990 | +2.30(+4.12%) |
Oct 24, 2018 | 58.53 | 59.04 | 55.61 | 55.86 | 321,185 | -2.54(-4.35%) |
Oct 23, 2018 | 57.54 | 59.77 | 56.21 | 58.40 | 201,519 | -0.43(-0.73%) |
Oct 22, 2018 | 61.00 | 61.84 | 58.37 | 58.83 | 159,303 | -1.95(-3.21%) |
Oct 19, 2018 | 61.75 | 63.68 | 60.53 | 60.78 | 191,200 | -0.49(-0.80%) |
Oct 18, 2018 | 62.08 | 63.73 | 59.96 | 61.27 | 134,506 | -1.07(-1.72%) |
Oct 17, 2018 | 62.81 | 62.81 | 60.21 | 62.34 | 196,394 | -1.26(-1.98%) |
Oct 16, 2018 | 61.31 | 64.48 | 57.22 | 63.60 | 208,440 | +2.34(+3.82%) |
Oct 15, 2018 | 60.96 | 62.94 | 59.17 | 61.26 | 190,568 | +0.03(+0.05%) |
Oct 12, 2018 | 60.82 | 62.63 | 59.88 | 61.23 | 277,400 | +2.01(+3.39%) |
Oct 11, 2018 | 60.50 | 63.23 | 59.19 | 59.22 | 377,656 | -1.41(-2.33%) |
Oct 10, 2018 | 64.75 | 65.62 | 59.68 | 60.63 | 494,000 | -4.74(-7.25%) |
Oct 09, 2018 | 66.39 | 67.80 | 64.99 | 65.37 | 282,914 | -1.63(-2.43%) |
Oct 08, 2018 | 68.05 | 69.36 | 64.54 | 67.00 | 255,488 | -1.25(-1.83%) |
Oct 05, 2018 | 69.94 | 72.38 | 67.89 | 68.25 | 349,000 | -1.50(-2.15%) |
Oct 04, 2018 | 75.67 | 76.39 | 68.67 | 69.75 | 282,815 | -6.69(-8.75%) |
Oct 03, 2018 | 72.45 | 76.95 | 71.02 | 76.44 | 270,466 | +4.13(+5.71%) |
Oct 02, 2018 | 75.80 | 76.73 | 70.69 | 72.31 | 375,907 | -3.56(-4.69%) |
Oct 01, 2018 | 81.77 | 83.32 | 75.00 | 75.87 | 336,845 | -5.89(-7.20%) |
Sep 28, 2018 | 82.81 | 85.00 | 80.22 | 81.76 | 313,400 | -1.73(-2.07%) |
Sep 27, 2018 | 84.37 | 85.88 | 79.85 | 83.49 | 286,833 | -0.66(-0.78%) |
Sep 26, 2018 | 87.86 | 90.57 | 83.85 | 84.15 | 475,352 | -2.34(-2.71%) |
Sep 25, 2018 | 98.00 | 99.50 | 80.98 | 86.49 | 1,199,643 | -4.54(-4.99%) |
Sep 24, 2018 | 86.95 | 92.00 | 86.95 | 91.03 | 229,404 | +3.47(+3.96%) |
Sep 21, 2018 | 91.74 | 91.74 | 83.94 | 87.56 | 806,200 | -4.19(-4.57%) |
Sep 20, 2018 | 85.71 | 91.99 | 84.67 | 91.75 | 312,064 | +6.23(+7.28%) |
Sep 19, 2018 | 90.00 | 90.83 | 83.40 | 85.52 | 358,371 | -4.48(-4.98%) |
Sep 18, 2018 | 91.85 | 92.99 | 88.23 | 90.00 | 244,996 | -1.80(-1.96%) |
Sep 17, 2018 | 91.76 | 93.94 | 90.01 | 91.80 | 278,512 | -0.26(-0.28%) |
Sep 14, 2018 | 90.00 | 92.48 | 88.90 | 92.06 | 212,900 | +1.80(+1.99%) |
Sep 13, 2018 | 87.69 | 91.91 | 86.22 | 90.26 | 275,463 | +2.86(+3.27%) |
Sep 12, 2018 | 84.46 | 87.71 | 83.50 | 87.40 | 267,427 | +2.69(+3.18%) |
Sep 11, 2018 | 82.88 | 85.07 | 82.02 | 84.71 | 241,233 | +1.41(+1.69%) |
Sep 10, 2018 | 84.08 | 84.40 | 77.63 | 83.30 | 366,946 | -0.77(-0.92%) |
Sep 07, 2018 | 84.65 | 86.76 | 83.72 | 84.07 | 178,100 | -1.05(-1.23%) |
Sep 06, 2018 | 87.20 | 88.67 | 84.05 | 85.12 | 232,969 | -2.05(-2.35%) |
Sep 05, 2018 | 85.43 | 87.93 | 80.82 | 87.17 | 230,587 | +2.08(+2.44%) |
Sep 04, 2018 | 86.37 | 89.26 | 84.52 | 85.09 | 257,505 | -1.27(-1.47%) |
Aug 31, 2018 | 86.36 | 86.36 | 86.36 | 0 | +0.03(+0.03%) | |
Aug 30, 2018 | 85.34 | 86.79 | 83.10 | 86.33 | 190,614 | +0.99(+1.16%) |
Aug 29, 2018 | 83.49 | 85.72 | 79.38 | 85.34 | 305,065 | +1.76(+2.11%) |
Aug 28, 2018 | 76.00 | 84.85 | 74.48 | 83.58 | 488,881 | +8.03(+10.63%) |
Aug 27, 2018 | 76.00 | 76.38 | 74.00 | 75.55 | 253,378 | -0.26(-0.34%) |
Aug 24, 2018 | 77.13 | 77.13 | 72.74 | 75.81 | 211,100 | -1.21(-1.57%) |
Aug 23, 2018 | 78.40 | 78.90 | 73.90 | 77.02 | 238,511 | -0.43(-0.56%) |
Aug 22, 2018 | 74.51 | 78.24 | 73.11 | 77.45 | 222,267 | +3.26(+4.39%) |
Aug 21, 2018 | 74.91 | 79.00 | 73.52 | 74.19 | 317,906 | -0.54(-0.72%) |
Aug 20, 2018 | 72.19 | 75.72 | 70.75 | 74.73 | 227,443 | +2.57(+3.56%) |
Aug 17, 2018 | 70.70 | 72.93 | 69.06 | 72.16 | 261,200 | +1.61(+2.28%) |
Aug 16, 2018 | 66.50 | 71.35 | 66.03 | 70.55 | 280,749 | +3.84(+5.76%) |
Aug 15, 2018 | 65.34 | 66.73 | 65.00 | 66.71 | 220,908 | +1.37(+2.10%) |
Aug 14, 2018 | 63.63 | 66.80 | 63.40 | 65.34 | 175,384 | +1.35(+2.11%) |
Aug 13, 2018 | 65.28 | 65.70 | 63.17 | 63.99 | 194,460 | -0.10(-0.16%) |
Aug 10, 2018 | 65.46 | 67.49 | 62.36 | 64.09 | 429,100 | -1.97(-2.98%) |
Aug 09, 2018 | 71.53 | 74.54 | 64.28 | 66.06 | 580,116 | -6.72(-9.23%) |
Aug 08, 2018 | 72.63 | 73.49 | 69.78 | 72.78 | 211,570 | +0.15(+0.21%) |
Aug 07, 2018 | 72.30 | 74.19 | 70.53 | 72.63 | 280,424 | +0.74(+1.03%) |
Aug 06, 2018 | 70.79 | 73.25 | 70.79 | 71.89 | 207,847 | +0.98(+1.38%) |
Aug 03, 2018 | 75.99 | 77.00 | 70.76 | 70.91 | 420,400 | -4.46(-5.92%) |
Aug 02, 2018 | 70.13 | 76.40 | 69.57 | 75.37 | 399,398 | +5.20(+7.41%) |