Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.90 | 41.10 | 40.30 | 40.70 | 59,642 | +0.20(+0.49%) |
Oct 30, 2018 | 40.10 | 41.70 | 39.50 | 40.50 | 31,135 | +0.50(+1.25%) |
Oct 29, 2018 | 42.00 | 43.17 | 39.20 | 40.00 | 34,282 | -1.20(-2.91%) |
Oct 26, 2018 | 40.00 | 42.70 | 39.30 | 41.20 | 55,410 | +0.20(+0.49%) |
Oct 25, 2018 | 42.30 | 45.00 | 40.80 | 41.00 | 63,779 | -0.90(-2.15%) |
Oct 24, 2018 | 49.70 | 50.80 | 41.50 | 41.90 | 73,845 | -7.80(-15.69%) |
Oct 23, 2018 | 48.20 | 50.90 | 47.50 | 49.70 | 29,008 | +0.20(+0.40%) |
Oct 22, 2018 | 52.00 | 52.00 | 48.80 | 49.50 | 55,135 | -2.30(-4.44%) |
Oct 19, 2018 | 53.30 | 55.00 | 51.40 | 51.80 | 21,550 | -1.50(-2.81%) |
Oct 18, 2018 | 55.20 | 55.80 | 52.60 | 53.30 | 15,478 | -2.10(-3.79%) |
Oct 17, 2018 | 54.60 | 55.60 | 53.00 | 55.40 | 16,334 | +0.50(+0.91%) |
Oct 16, 2018 | 52.90 | 55.00 | 52.60 | 54.90 | 25,462 | +2.70(+5.17%) |
Oct 15, 2018 | 51.50 | 52.90 | 49.60 | 52.20 | 42,017 | +0.20(+0.38%) |
Oct 12, 2018 | 54.00 | 55.40 | 51.40 | 52.00 | 31,320 | -0.90(-1.70%) |
Oct 11, 2018 | 53.00 | 54.70 | 51.40 | 52.90 | 35,687 | -0.10(-0.19%) |
Oct 10, 2018 | 56.60 | 57.40 | 52.80 | 53.00 | 34,373 | -3.20(-5.69%) |
Oct 09, 2018 | 58.10 | 59.50 | 55.90 | 56.20 | 22,313 | -1.70(-2.94%) |
Oct 08, 2018 | 60.70 | 61.50 | 57.90 | 57.90 | 38,363 | -3.90(-6.31%) |
Oct 05, 2018 | 62.00 | 62.50 | 58.90 | 61.80 | 40,630 | -0.20(-0.32%) |
Oct 04, 2018 | 63.50 | 63.70 | 61.40 | 62.00 | 21,363 | -1.50(-2.36%) |
Oct 03, 2018 | 62.00 | 64.00 | 61.20 | 63.50 | 42,374 | +1.80(+2.92%) |
Oct 02, 2018 | 61.00 | 62.00 | 60.10 | 61.70 | 25,676 | +0.50(+0.82%) |
Oct 01, 2018 | 61.60 | 62.80 | 60.90 | 61.20 | 24,013 | -0.40(-0.65%) |
Sep 28, 2018 | 62.00 | 62.50 | 60.90 | 61.60 | 22,750 | -0.60(-0.96%) |
Sep 27, 2018 | 62.10 | 63.40 | 61.60 | 62.20 | 24,810 | +0.10(+0.16%) |
Sep 26, 2018 | 63.50 | 63.90 | 62.00 | 62.10 | 55,648 | -1.30(-2.05%) |
Sep 25, 2018 | 65.00 | 65.30 | 63.20 | 63.40 | 36,964 | -2.10(-3.21%) |
Sep 24, 2018 | 61.20 | 66.40 | 60.30 | 65.50 | 38,182 | +4.30(+7.03%) |
Sep 21, 2018 | 62.50 | 63.10 | 59.00 | 61.20 | 87,560 | -1.40(-2.24%) |
Sep 20, 2018 | 64.00 | 64.90 | 62.40 | 62.60 | 64,132 | -1.00(-1.57%) |
Sep 19, 2018 | 63.00 | 64.30 | 62.50 | 63.60 | 34,489 | +0.80(+1.27%) |
Sep 18, 2018 | 62.00 | 64.20 | 61.70 | 62.80 | 27,871 | +0.80(+1.29%) |
Sep 17, 2018 | 62.90 | 63.30 | 61.20 | 62.00 | 27,782 | -1.20(-1.90%) |
Sep 14, 2018 | 61.70 | 64.80 | 61.70 | 63.20 | 23,500 | +1.60(+2.60%) |
Sep 13, 2018 | 62.00 | 62.60 | 60.50 | 61.60 | 15,012 | +0.00(+0.00%) |
Sep 12, 2018 | 60.90 | 63.90 | 60.20 | 61.60 | 31,035 | +0.80(+1.32%) |
Sep 11, 2018 | 61.50 | 62.30 | 59.60 | 60.80 | 30,907 | -0.80(-1.30%) |
Sep 10, 2018 | 63.00 | 63.50 | 60.50 | 61.60 | 45,527 | -0.90(-1.44%) |
Sep 07, 2018 | 62.50 | 62.80 | 59.50 | 62.50 | 53,940 | +0.00(+0.00%) |
Sep 06, 2018 | 69.50 | 69.80 | 62.30 | 62.50 | 67,308 | -7.30(-10.46%) |
Sep 05, 2018 | 70.70 | 71.30 | 67.80 | 69.80 | 31,114 | -1.00(-1.41%) |
Sep 04, 2018 | 71.90 | 71.90 | 68.10 | 70.80 | 42,268 | -1.50(-2.07%) |
Aug 31, 2018 | 72.30 | 72.30 | 72.30 | 0 | +1.80(+2.55%) | |
Aug 30, 2018 | 70.20 | 70.50 | 67.20 | 70.50 | 31,815 | +0.30(+0.43%) |
Aug 29, 2018 | 71.50 | 71.50 | 69.20 | 70.20 | 28,886 | -1.10(-1.54%) |
Aug 28, 2018 | 71.20 | 72.20 | 70.00 | 71.30 | 29,860 | +0.50(+0.71%) |
Aug 27, 2018 | 70.00 | 72.50 | 70.00 | 70.80 | 32,483 | +1.00(+1.43%) |
Aug 24, 2018 | 68.60 | 70.40 | 67.60 | 69.80 | 35,160 | +1.60(+2.35%) |
Aug 23, 2018 | 68.90 | 70.00 | 66.90 | 68.20 | 35,688 | -0.70(-1.02%) |
Aug 22, 2018 | 68.00 | 70.00 | 67.40 | 68.90 | 35,647 | +1.50(+2.23%) |
Aug 21, 2018 | 66.00 | 67.50 | 65.99 | 67.40 | 32,928 | +1.20(+1.81%) |
Aug 20, 2018 | 65.40 | 66.90 | 64.70 | 66.20 | 32,441 | +1.10(+1.69%) |
Aug 17, 2018 | 63.80 | 65.50 | 62.60 | 65.10 | 25,890 | +1.00(+1.56%) |
Aug 16, 2018 | 62.10 | 64.80 | 61.50 | 64.10 | 27,213 | +1.90(+3.05%) |
Aug 15, 2018 | 63.80 | 64.30 | 60.41 | 62.20 | 29,622 | -1.70(-2.66%) |
Aug 14, 2018 | 64.10 | 67.50 | 63.70 | 63.90 | 40,736 | -0.20(-0.31%) |
Aug 13, 2018 | 62.50 | 64.50 | 61.40 | 64.10 | 37,097 | +1.90(+3.05%) |
Aug 10, 2018 | 62.30 | 64.60 | 62.00 | 62.20 | 35,150 | +0.10(+0.16%) |
Aug 09, 2018 | 60.70 | 65.01 | 60.50 | 62.10 | 54,531 | +1.00(+1.64%) |
Aug 08, 2018 | 59.50 | 64.60 | 59.50 | 61.10 | 74,792 | +0.50(+0.83%) |
Aug 07, 2018 | 59.20 | 61.30 | 58.70 | 60.60 | 28,237 | +2.10(+3.59%) |
Aug 06, 2018 | 58.60 | 59.70 | 58.00 | 58.50 | 31,074 | -0.20(-0.34%) |
Aug 03, 2018 | 60.00 | 61.00 | 57.70 | 58.70 | 29,260 | -1.00(-1.68%) |
Aug 02, 2018 | 61.40 | 62.20 | 59.20 | 59.70 | 29,282 | -2.40(-3.86%) |