Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.08 | 52.09 | 49.05 | 51.62 | 500,588 | +2.82(+5.78%) |
Oct 30, 2018 | 49.38 | 50.59 | 48.30 | 48.80 | 397,890 | -0.49(-0.99%) |
Oct 29, 2018 | 51.78 | 52.44 | 48.82 | 49.29 | 158,029 | -1.42(-2.80%) |
Oct 26, 2018 | 49.38 | 50.99 | 48.53 | 50.71 | 322,200 | +0.44(+0.88%) |
Oct 25, 2018 | 48.19 | 50.86 | 48.19 | 50.27 | 343,635 | +1.63(+3.35%) |
Oct 24, 2018 | 51.17 | 51.76 | 48.54 | 48.64 | 361,610 | -2.68(-5.22%) |
Oct 23, 2018 | 51.55 | 51.83 | 50.42 | 51.32 | 237,867 | -1.15(-2.19%) |
Oct 22, 2018 | 52.50 | 52.65 | 51.92 | 52.47 | 434,842 | -0.01(-0.02%) |
Oct 19, 2018 | 52.41 | 52.92 | 51.84 | 52.48 | 189,400 | +0.00(+0.00%) |
Oct 18, 2018 | 53.40 | 53.40 | 52.06 | 52.48 | 272,444 | -1.10(-2.05%) |
Oct 17, 2018 | 53.83 | 53.83 | 52.72 | 53.58 | 183,863 | -0.22(-0.41%) |
Oct 16, 2018 | 53.25 | 54.14 | 51.88 | 53.80 | 308,611 | +0.94(+1.78%) |
Oct 15, 2018 | 53.10 | 53.43 | 52.57 | 52.86 | 226,346 | -0.27(-0.51%) |
Oct 12, 2018 | 53.43 | 53.91 | 51.85 | 53.13 | 443,100 | +1.05(+2.02%) |
Oct 11, 2018 | 54.04 | 54.10 | 52.03 | 52.08 | 397,297 | -1.64(-3.05%) |
Oct 10, 2018 | 55.96 | 56.20 | 52.91 | 53.72 | 563,347 | -2.23(-3.99%) |
Oct 09, 2018 | 59.43 | 59.76 | 55.75 | 55.95 | 564,684 | -3.57(-6.00%) |
Oct 08, 2018 | 59.30 | 59.84 | 58.42 | 59.52 | 224,497 | -0.25(-0.42%) |
Oct 05, 2018 | 60.59 | 61.08 | 59.44 | 59.77 | 237,400 | -2.47(-3.97%) |
Oct 04, 2018 | 63.02 | 63.38 | 61.94 | 62.24 | 167,542 | -0.79(-1.25%) |
Oct 03, 2018 | 62.37 | 63.23 | 61.92 | 63.03 | 141,906 | +0.95(+1.53%) |
Oct 02, 2018 | 61.84 | 62.59 | 61.83 | 62.08 | 122,633 | +0.04(+0.06%) |
Oct 01, 2018 | 63.99 | 64.47 | 61.73 | 62.04 | 154,883 | -1.71(-2.68%) |
Sep 28, 2018 | 63.50 | 64.60 | 63.50 | 63.75 | 181,200 | +0.20(+0.31%) |
Sep 27, 2018 | 63.40 | 63.90 | 63.25 | 63.55 | 123,844 | +0.10(+0.16%) |
Sep 26, 2018 | 62.55 | 64.35 | 62.35 | 63.45 | 211,544 | +0.85(+1.36%) |
Sep 25, 2018 | 62.45 | 62.80 | 61.90 | 62.60 | 370,289 | +0.25(+0.40%) |
Sep 24, 2018 | 63.25 | 64.20 | 61.00 | 62.35 | 320,174 | -1.00(-1.58%) |
Sep 21, 2018 | 64.75 | 64.85 | 63.30 | 63.35 | 373,200 | -1.20(-1.86%) |
Sep 20, 2018 | 64.00 | 65.15 | 63.95 | 64.55 | 355,927 | +0.90(+1.41%) |
Sep 19, 2018 | 63.20 | 64.30 | 61.29 | 63.65 | 292,667 | +0.30(+0.47%) |
Sep 18, 2018 | 63.55 | 63.95 | 62.70 | 63.35 | 231,207 | -0.20(-0.31%) |
Sep 17, 2018 | 63.90 | 63.90 | 63.15 | 63.55 | 328,120 | -0.35(-0.55%) |
Sep 14, 2018 | 63.65 | 64.05 | 62.70 | 63.90 | 214,500 | +0.25(+0.39%) |
Sep 13, 2018 | 64.70 | 64.70 | 62.85 | 63.65 | 211,580 | -0.80(-1.24%) |
Sep 12, 2018 | 63.95 | 65.05 | 63.90 | 64.45 | 256,021 | +0.45(+0.70%) |
Sep 11, 2018 | 63.45 | 64.10 | 62.30 | 64.00 | 251,745 | +0.50(+0.79%) |
Sep 10, 2018 | 61.70 | 64.00 | 61.55 | 63.50 | 284,576 | +1.75(+2.83%) |
Sep 07, 2018 | 61.95 | 62.40 | 60.80 | 61.75 | 145,600 | -0.40(-0.64%) |
Sep 06, 2018 | 61.80 | 62.50 | 61.10 | 62.15 | 161,064 | +0.30(+0.49%) |
Sep 05, 2018 | 61.30 | 62.05 | 60.95 | 61.85 | 158,299 | +0.60(+0.98%) |
Sep 04, 2018 | 61.15 | 62.50 | 60.25 | 61.25 | 208,328 | +0.35(+0.57%) |
Aug 31, 2018 | 60.90 | 60.90 | 60.90 | 0 | -0.65(-1.06%) | |
Aug 30, 2018 | 61.95 | 62.10 | 60.70 | 61.55 | 165,622 | -0.55(-0.89%) |
Aug 29, 2018 | 62.25 | 62.45 | 61.95 | 62.10 | 261,658 | +0.05(+0.08%) |
Aug 28, 2018 | 62.60 | 62.95 | 61.75 | 62.05 | 76,766 | -0.20(-0.32%) |
Aug 27, 2018 | 62.20 | 63.15 | 61.85 | 62.25 | 130,145 | +0.20(+0.32%) |
Aug 24, 2018 | 61.80 | 62.55 | 61.70 | 62.05 | 212,200 | +0.65(+1.06%) |
Aug 23, 2018 | 60.70 | 61.40 | 60.28 | 61.40 | 217,645 | +0.60(+0.99%) |
Aug 22, 2018 | 62.15 | 62.56 | 60.65 | 60.80 | 180,600 | -1.40(-2.25%) |
Aug 21, 2018 | 61.35 | 62.65 | 61.35 | 62.20 | 359,910 | +1.00(+1.63%) |
Aug 20, 2018 | 60.40 | 61.50 | 60.00 | 61.20 | 186,244 | +0.95(+1.58%) |
Aug 17, 2018 | 59.80 | 60.30 | 58.85 | 60.25 | 168,000 | +0.38(+0.63%) |
Aug 16, 2018 | 58.55 | 60.20 | 58.40 | 59.88 | 237,430 | +1.42(+2.44%) |
Aug 15, 2018 | 59.70 | 59.95 | 58.30 | 58.45 | 574,771 | -1.45(-2.42%) |
Aug 14, 2018 | 60.25 | 60.90 | 59.70 | 59.90 | 135,335 | -0.30(-0.50%) |
Aug 13, 2018 | 60.70 | 60.95 | 59.50 | 60.20 | 286,504 | -0.40(-0.66%) |
Aug 10, 2018 | 61.40 | 61.95 | 60.52 | 60.60 | 294,700 | -1.07(-1.74%) |
Aug 09, 2018 | 61.80 | 62.08 | 61.55 | 61.67 | 207,757 | -0.12(-0.20%) |
Aug 08, 2018 | 62.50 | 63.10 | 61.45 | 61.80 | 255,208 | -0.53(-0.84%) |
Aug 07, 2018 | 64.00 | 64.05 | 62.30 | 62.33 | 244,649 | -1.32(-2.08%) |
Aug 06, 2018 | 63.25 | 64.30 | 62.45 | 63.65 | 332,985 | +0.55(+0.87%) |
Aug 03, 2018 | 64.85 | 65.75 | 62.90 | 63.10 | 344,800 | -1.55(-2.40%) |
Aug 02, 2018 | 69.25 | 69.80 | 63.65 | 64.65 | 561,909 | -2.85(-4.22%) |