Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.32 | 43.80 | 40.25 | 42.87 | 1,362,768 | +3.23(+8.15%) |
Oct 30, 2018 | 41.66 | 42.34 | 38.52 | 39.64 | 1,372,046 | -1.98(-4.76%) |
Oct 29, 2018 | 47.42 | 47.66 | 41.46 | 41.62 | 1,848,833 | -5.20(-11.11%) |
Oct 26, 2018 | 46.03 | 48.17 | 45.40 | 46.82 | 486,300 | -0.54(-1.14%) |
Oct 25, 2018 | 45.48 | 48.83 | 45.18 | 47.36 | 736,815 | +1.78(+3.91%) |
Oct 24, 2018 | 51.25 | 52.02 | 45.48 | 45.58 | 708,692 | -5.54(-10.84%) |
Oct 23, 2018 | 49.78 | 52.55 | 48.82 | 51.12 | 362,310 | +0.52(+1.03%) |
Oct 22, 2018 | 52.91 | 52.91 | 50.39 | 50.60 | 574,973 | -2.30(-4.35%) |
Oct 19, 2018 | 54.71 | 55.91 | 52.16 | 52.90 | 904,300 | -1.73(-3.17%) |
Oct 18, 2018 | 55.47 | 55.90 | 53.65 | 54.63 | 563,995 | -1.09(-1.96%) |
Oct 17, 2018 | 53.37 | 55.94 | 52.61 | 55.72 | 608,431 | +2.20(+4.11%) |
Oct 16, 2018 | 50.34 | 53.65 | 50.07 | 53.52 | 542,420 | +3.85(+7.75%) |
Oct 15, 2018 | 49.95 | 50.30 | 49.13 | 49.67 | 357,003 | -0.12(-0.24%) |
Oct 12, 2018 | 50.34 | 51.20 | 48.70 | 49.79 | 450,800 | +0.63(+1.28%) |
Oct 11, 2018 | 49.71 | 50.95 | 49.13 | 49.16 | 453,685 | -0.59(-1.19%) |
Oct 10, 2018 | 52.50 | 52.79 | 49.73 | 49.75 | 594,636 | -3.01(-5.71%) |
Oct 09, 2018 | 52.23 | 53.78 | 51.12 | 52.76 | 523,761 | +0.36(+0.69%) |
Oct 08, 2018 | 53.82 | 53.90 | 51.02 | 52.40 | 731,691 | -1.80(-3.32%) |
Oct 05, 2018 | 58.02 | 59.22 | 53.76 | 54.20 | 889,200 | -3.73(-6.44%) |
Oct 04, 2018 | 59.89 | 59.97 | 57.62 | 57.93 | 454,645 | -2.23(-3.71%) |
Oct 03, 2018 | 59.46 | 60.42 | 58.28 | 60.16 | 362,487 | +1.09(+1.85%) |
Oct 02, 2018 | 59.04 | 59.82 | 57.87 | 59.07 | 509,271 | +0.21(+0.36%) |
Oct 01, 2018 | 61.00 | 61.23 | 58.66 | 58.86 | 531,355 | -1.89(-3.11%) |
Sep 28, 2018 | 60.95 | 61.50 | 59.75 | 60.75 | 808,000 | -0.55(-0.90%) |
Sep 27, 2018 | 60.15 | 61.95 | 59.70 | 61.30 | 371,901 | +1.05(+1.74%) |
Sep 26, 2018 | 60.40 | 60.88 | 59.35 | 60.25 | 393,266 | -0.15(-0.25%) |
Sep 25, 2018 | 59.85 | 60.70 | 59.15 | 60.40 | 300,351 | +0.30(+0.50%) |
Sep 24, 2018 | 57.90 | 60.25 | 56.50 | 60.10 | 417,708 | +2.30(+3.98%) |
Sep 21, 2018 | 58.80 | 59.40 | 57.05 | 57.80 | 777,200 | -1.20(-2.03%) |
Sep 20, 2018 | 56.95 | 59.30 | 56.80 | 59.00 | 407,928 | +2.70(+4.80%) |
Sep 19, 2018 | 57.25 | 58.00 | 56.05 | 56.30 | 384,207 | -1.05(-1.83%) |
Sep 18, 2018 | 57.05 | 58.65 | 56.85 | 57.35 | 491,323 | +0.55(+0.97%) |
Sep 17, 2018 | 59.50 | 59.80 | 56.35 | 56.80 | 455,953 | -2.95(-4.94%) |
Sep 14, 2018 | 59.60 | 60.98 | 59.15 | 59.75 | 294,700 | +0.20(+0.34%) |
Sep 13, 2018 | 59.50 | 61.20 | 59.20 | 59.55 | 285,111 | -0.05(-0.08%) |
Sep 12, 2018 | 58.95 | 60.00 | 58.50 | 59.60 | 294,452 | +0.60(+1.02%) |
Sep 11, 2018 | 58.60 | 59.40 | 57.95 | 59.00 | 233,640 | +0.40(+0.68%) |
Sep 10, 2018 | 57.35 | 58.95 | 56.55 | 58.60 | 335,011 | +1.65(+2.90%) |
Sep 07, 2018 | 57.00 | 57.80 | 56.15 | 56.95 | 305,200 | -0.35(-0.61%) |
Sep 06, 2018 | 60.25 | 60.60 | 57.20 | 57.30 | 430,645 | -3.15(-5.21%) |
Sep 05, 2018 | 61.10 | 61.45 | 59.85 | 60.45 | 225,783 | -0.60(-0.98%) |
Sep 04, 2018 | 61.15 | 61.30 | 59.50 | 61.05 | 256,298 | -0.10(-0.16%) |
Aug 31, 2018 | 61.15 | 61.15 | 61.15 | 0 | +0.35(+0.58%) | |
Aug 30, 2018 | 60.75 | 61.90 | 60.70 | 60.80 | 216,113 | -0.10(-0.16%) |
Aug 29, 2018 | 61.00 | 61.45 | 60.03 | 60.90 | 303,166 | +0.45(+0.74%) |
Aug 28, 2018 | 61.45 | 61.90 | 59.90 | 60.45 | 280,241 | -1.00(-1.63%) |
Aug 27, 2018 | 60.10 | 61.95 | 59.85 | 61.45 | 366,671 | +1.90(+3.19%) |
Aug 24, 2018 | 59.85 | 60.60 | 59.15 | 59.55 | 308,500 | -0.20(-0.33%) |
Aug 23, 2018 | 61.75 | 61.82 | 59.40 | 59.75 | 399,496 | -2.05(-3.32%) |
Aug 22, 2018 | 60.65 | 62.00 | 60.55 | 61.80 | 320,189 | +0.85(+1.39%) |
Aug 21, 2018 | 59.50 | 61.20 | 59.25 | 60.95 | 363,939 | +1.65(+2.78%) |
Aug 20, 2018 | 61.20 | 61.20 | 59.25 | 59.30 | 304,631 | -1.40(-2.31%) |
Aug 17, 2018 | 60.45 | 60.90 | 59.90 | 60.70 | 205,600 | +0.15(+0.25%) |
Aug 16, 2018 | 60.40 | 61.20 | 59.25 | 60.55 | 275,917 | +0.30(+0.50%) |
Aug 15, 2018 | 60.25 | 60.65 | 59.20 | 60.25 | 405,536 | -0.35(-0.58%) |
Aug 14, 2018 | 60.50 | 61.40 | 59.75 | 60.60 | 390,366 | +0.45(+0.75%) |
Aug 13, 2018 | 59.85 | 60.55 | 59.15 | 60.15 | 449,141 | +0.20(+0.33%) |
Aug 10, 2018 | 59.25 | 61.25 | 59.00 | 59.95 | 259,800 | +0.40(+0.67%) |
Aug 09, 2018 | 61.40 | 61.40 | 59.05 | 59.55 | 492,321 | -2.20(-3.56%) |
Aug 08, 2018 | 63.50 | 64.85 | 60.85 | 61.75 | 710,358 | -1.20(-1.91%) |
Aug 07, 2018 | 62.50 | 63.38 | 62.10 | 62.95 | 410,947 | +0.60(+0.96%) |
Aug 06, 2018 | 61.20 | 62.50 | 59.85 | 62.35 | 545,924 | +1.15(+1.88%) |
Aug 03, 2018 | 62.85 | 62.85 | 60.75 | 61.20 | 592,600 | -1.75(-2.78%) |
Aug 02, 2018 | 63.15 | 63.87 | 62.05 | 62.95 | 448,418 | -0.60(-0.94%) |