Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.05 | 53.01 | 50.66 | 52.02 | 287,670 | +1.56(+3.09%) |
Oct 30, 2018 | 50.71 | 51.72 | 49.67 | 50.46 | 444,276 | -0.34(-0.67%) |
Oct 29, 2018 | 52.37 | 53.18 | 50.11 | 50.80 | 335,185 | -0.74(-1.44%) |
Oct 26, 2018 | 51.85 | 52.64 | 50.80 | 51.54 | 354,200 | -1.34(-2.53%) |
Oct 25, 2018 | 51.91 | 53.54 | 51.17 | 52.88 | 343,773 | +0.71(+1.36%) |
Oct 24, 2018 | 55.22 | 56.14 | 52.01 | 52.17 | 443,821 | -3.37(-6.07%) |
Oct 23, 2018 | 55.28 | 56.20 | 54.49 | 55.54 | 337,956 | -0.72(-1.28%) |
Oct 22, 2018 | 55.79 | 57.71 | 55.79 | 56.26 | 163,928 | +0.72(+1.30%) |
Oct 19, 2018 | 56.68 | 56.91 | 54.43 | 55.54 | 246,900 | -1.08(-1.91%) |
Oct 18, 2018 | 57.43 | 57.63 | 56.16 | 56.62 | 160,398 | -1.13(-1.96%) |
Oct 17, 2018 | 57.56 | 57.90 | 56.92 | 57.75 | 171,587 | +0.16(+0.28%) |
Oct 16, 2018 | 56.26 | 57.64 | 55.92 | 57.59 | 310,753 | +1.76(+3.15%) |
Oct 15, 2018 | 56.00 | 56.40 | 54.75 | 55.83 | 332,971 | -0.29(-0.52%) |
Oct 12, 2018 | 57.02 | 57.50 | 55.42 | 56.12 | 246,200 | +0.27(+0.48%) |
Oct 11, 2018 | 57.75 | 58.04 | 55.72 | 55.85 | 480,078 | -2.24(-3.86%) |
Oct 10, 2018 | 59.38 | 59.72 | 57.95 | 58.09 | 383,133 | -1.60(-2.68%) |
Oct 09, 2018 | 60.30 | 60.84 | 59.59 | 59.69 | 237,469 | -0.47(-0.78%) |
Oct 08, 2018 | 61.14 | 61.14 | 59.20 | 60.16 | 188,560 | -1.22(-1.99%) |
Oct 05, 2018 | 61.87 | 62.68 | 60.63 | 61.38 | 211,700 | -0.41(-0.66%) |
Oct 04, 2018 | 60.94 | 61.97 | 60.94 | 61.79 | 272,599 | +0.32(+0.52%) |
Oct 03, 2018 | 61.36 | 61.87 | 61.20 | 61.47 | 142,755 | +0.56(+0.92%) |
Oct 02, 2018 | 60.27 | 60.98 | 59.67 | 60.91 | 250,558 | +1.18(+1.98%) |
Oct 01, 2018 | 61.11 | 62.25 | 59.46 | 59.73 | 148,762 | -1.22(-2.00%) |
Sep 28, 2018 | 60.80 | 62.30 | 60.60 | 60.95 | 197,100 | +0.15(+0.25%) |
Sep 27, 2018 | 61.10 | 61.45 | 60.10 | 60.80 | 178,741 | -0.10(-0.16%) |
Sep 26, 2018 | 61.85 | 62.55 | 60.75 | 60.90 | 206,344 | -1.00(-1.62%) |
Sep 25, 2018 | 60.95 | 61.95 | 60.55 | 61.90 | 237,278 | +1.10(+1.81%) |
Sep 24, 2018 | 61.35 | 61.35 | 60.35 | 60.80 | 262,284 | -0.60(-0.98%) |
Sep 21, 2018 | 62.75 | 62.95 | 61.23 | 61.40 | 461,200 | -1.25(-2.00%) |
Sep 20, 2018 | 61.45 | 63.10 | 60.55 | 62.65 | 433,598 | +1.25(+2.04%) |
Sep 19, 2018 | 62.10 | 62.20 | 60.95 | 61.40 | 151,802 | -0.80(-1.29%) |
Sep 18, 2018 | 62.30 | 62.50 | 61.50 | 62.20 | 262,504 | -0.05(-0.08%) |
Sep 17, 2018 | 63.00 | 63.00 | 61.70 | 62.25 | 250,339 | -0.85(-1.35%) |
Sep 14, 2018 | 64.20 | 64.80 | 62.60 | 63.10 | 155,100 | -0.70(-1.10%) |
Sep 13, 2018 | 63.55 | 63.95 | 63.05 | 63.80 | 188,084 | +0.65(+1.03%) |
Sep 12, 2018 | 63.80 | 63.80 | 62.05 | 63.15 | 274,637 | -0.55(-0.86%) |
Sep 11, 2018 | 62.85 | 63.75 | 62.30 | 63.70 | 174,637 | +0.75(+1.19%) |
Sep 10, 2018 | 62.45 | 63.10 | 61.70 | 62.95 | 135,917 | +0.95(+1.53%) |
Sep 07, 2018 | 61.95 | 62.90 | 60.85 | 62.00 | 177,700 | -0.20(-0.32%) |
Sep 06, 2018 | 62.80 | 63.65 | 61.45 | 62.20 | 238,404 | -0.65(-1.03%) |
Sep 05, 2018 | 62.90 | 62.95 | 60.50 | 62.85 | 233,939 | -0.10(-0.16%) |
Sep 04, 2018 | 63.25 | 63.35 | 61.40 | 62.95 | 228,010 | -0.25(-0.40%) |
Aug 31, 2018 | 63.20 | 63.20 | 63.20 | 0 | -0.45(-0.71%) | |
Aug 30, 2018 | 62.70 | 64.00 | 61.85 | 63.65 | 313,192 | +0.80(+1.27%) |
Aug 29, 2018 | 62.55 | 63.45 | 62.17 | 62.85 | 234,148 | +0.30(+0.48%) |
Aug 28, 2018 | 62.80 | 62.85 | 62.10 | 62.55 | 229,374 | +0.05(+0.08%) |
Aug 27, 2018 | 62.30 | 62.80 | 61.50 | 62.50 | 269,463 | +0.55(+0.89%) |
Aug 24, 2018 | 60.75 | 62.10 | 60.75 | 61.95 | 325,300 | +1.40(+2.31%) |
Aug 23, 2018 | 60.20 | 60.90 | 59.70 | 60.55 | 283,381 | +0.45(+0.75%) |
Aug 22, 2018 | 59.15 | 60.30 | 58.80 | 60.10 | 180,625 | +1.00(+1.69%) |
Aug 21, 2018 | 59.80 | 60.60 | 59.00 | 59.10 | 201,102 | -0.55(-0.92%) |
Aug 20, 2018 | 59.30 | 59.90 | 58.05 | 59.65 | 309,816 | +0.70(+1.19%) |
Aug 17, 2018 | 59.60 | 59.75 | 58.50 | 58.95 | 274,000 | -0.85(-1.42%) |
Aug 16, 2018 | 60.55 | 60.55 | 59.75 | 59.80 | 154,930 | -0.30(-0.50%) |
Aug 15, 2018 | 60.10 | 60.50 | 58.75 | 60.10 | 245,483 | -0.45(-0.74%) |
Aug 14, 2018 | 59.40 | 60.75 | 58.60 | 60.55 | 333,146 | +1.30(+2.19%) |
Aug 13, 2018 | 58.90 | 59.35 | 58.55 | 59.25 | 266,698 | +0.30(+0.51%) |
Aug 10, 2018 | 58.80 | 59.62 | 58.42 | 58.95 | 250,100 | +0.00(+0.00%) |
Aug 09, 2018 | 59.70 | 60.10 | 58.00 | 58.95 | 319,189 | -0.60(-1.01%) |
Aug 08, 2018 | 62.40 | 62.40 | 56.75 | 59.55 | 617,067 | -2.10(-3.41%) |
Aug 07, 2018 | 61.35 | 61.95 | 60.25 | 61.65 | 308,816 | +0.75(+1.23%) |
Aug 06, 2018 | 60.25 | 60.95 | 59.70 | 60.90 | 161,156 | +0.85(+1.42%) |
Aug 03, 2018 | 59.85 | 60.25 | 59.05 | 60.05 | 201,400 | +0.20(+0.33%) |
Aug 02, 2018 | 58.80 | 60.20 | 58.00 | 59.85 | 307,217 | +0.65(+1.10%) |