Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.95 | 52.68 | 50.55 | 52.24 | 75,215,752 | +1.94(+3.86%) |
Oct 30, 2018 | 46.22 | 50.40 | 45.99 | 50.30 | 81,375,824 | +4.31(+9.36%) |
Oct 29, 2018 | 50.55 | 50.58 | 43.61 | 45.99 | 76,442,432 | -3.14(-6.39%) |
Oct 26, 2018 | 49.14 | 50.76 | 47.85 | 49.13 | 67,073,508 | -2.37(-4.59%) |
Oct 25, 2018 | 48.43 | 51.97 | 47.99 | 51.50 | 95,968,488 | +2.09(+4.23%) |
Oct 24, 2018 | 54.39 | 54.86 | 49.27 | 49.41 | 89,084,336 | -5.36(-9.79%) |
Oct 23, 2018 | 54.62 | 55.55 | 53.70 | 54.77 | 63,115,368 | -2.52(-4.39%) |
Oct 22, 2018 | 57.31 | 58.31 | 56.26 | 57.29 | 37,204,144 | +0.51(+0.89%) |
Oct 19, 2018 | 59.90 | 60.10 | 56.42 | 56.78 | 61,910,096 | -2.57(-4.33%) |
Oct 18, 2018 | 60.92 | 61.30 | 58.75 | 59.35 | 52,853,652 | -0.87(-1.45%) |
Oct 17, 2018 | 61.53 | 61.92 | 59.74 | 60.23 | 33,244,084 | -0.69(-1.13%) |
Oct 16, 2018 | 59.45 | 61.02 | 58.96 | 60.91 | 41,166,348 | +2.59(+4.44%) |
Oct 15, 2018 | 60.95 | 60.95 | 58.31 | 58.32 | 45,345,592 | -2.77(-4.53%) |
Oct 12, 2018 | 60.83 | 61.83 | 59.38 | 61.09 | 61,368,084 | +2.83(+4.85%) |
Oct 11, 2018 | 60.01 | 61.34 | 58.05 | 58.26 | 73,109,896 | -2.62(-4.30%) |
Oct 10, 2018 | 64.74 | 65.19 | 60.86 | 60.88 | 69,019,216 | -4.92(-7.48%) |
Oct 09, 2018 | 65.65 | 66.59 | 65.12 | 65.80 | 27,586,948 | -0.06(-0.09%) |
Oct 08, 2018 | 66.03 | 67.19 | 64.44 | 65.85 | 41,217,296 | -1.01(-1.52%) |
Oct 05, 2018 | 68.96 | 69.58 | 66.29 | 66.87 | 43,045,116 | -2.34(-3.38%) |
Oct 04, 2018 | 70.68 | 70.93 | 68.43 | 69.20 | 39,460,548 | -1.84(-2.59%) |
Oct 03, 2018 | 71.69 | 71.76 | 70.01 | 71.05 | 32,337,286 | +0.06(+0.09%) |
Oct 02, 2018 | 71.42 | 72.54 | 70.76 | 70.98 | 38,717,224 | -0.71(-1.00%) |
Oct 01, 2018 | 70.41 | 72.37 | 70.02 | 71.70 | 62,728,492 | +2.07(+2.97%) |
Sep 28, 2018 | 67.58 | 69.85 | 67.30 | 69.63 | 71,574,640 | +3.37(+5.09%) |
Sep 27, 2018 | 66.49 | 66.70 | 65.94 | 66.26 | 21,626,852 | +0.12(+0.18%) |
Sep 26, 2018 | 66.56 | 66.96 | 65.98 | 66.14 | 27,085,536 | -0.37(-0.56%) |
Sep 25, 2018 | 66.50 | 66.76 | 65.64 | 66.51 | 28,276,852 | +0.67(+1.02%) |
Sep 24, 2018 | 64.97 | 65.87 | 64.10 | 65.84 | 29,645,116 | +0.56(+0.85%) |
Sep 21, 2018 | 66.10 | 66.55 | 64.95 | 65.28 | 43,901,916 | -0.70(-1.06%) |
Sep 20, 2018 | 66.17 | 66.59 | 65.44 | 65.98 | 43,432,284 | -1.41(-2.10%) |
Sep 19, 2018 | 66.97 | 67.57 | 66.47 | 67.39 | 22,672,670 | +0.24(+0.35%) |
Sep 18, 2018 | 67.91 | 68.94 | 67.09 | 67.15 | 30,209,142 | -0.72(-1.06%) |
Sep 17, 2018 | 68.24 | 68.73 | 67.68 | 67.87 | 20,707,660 | -0.62(-0.90%) |
Sep 14, 2018 | 68.14 | 69.16 | 67.77 | 68.49 | 39,039,576 | +1.26(+1.88%) |
Sep 13, 2018 | 67.11 | 68.14 | 66.94 | 67.23 | 30,778,634 | +0.78(+1.17%) |
Sep 12, 2018 | 67.20 | 67.39 | 64.90 | 66.46 | 42,274,048 | -1.14(-1.69%) |
Sep 11, 2018 | 67.61 | 68.49 | 67.40 | 67.59 | 24,517,854 | -0.48(-0.70%) |
Sep 10, 2018 | 67.59 | 68.37 | 67.15 | 68.07 | 22,207,838 | +0.71(+1.06%) |
Sep 07, 2018 | 66.65 | 68.62 | 66.20 | 67.36 | 29,806,052 | -0.21(-0.32%) |
Sep 06, 2018 | 68.82 | 68.85 | 67.25 | 67.58 | 32,561,396 | -1.41(-2.05%) |
Sep 05, 2018 | 70.12 | 70.47 | 68.18 | 68.99 | 39,658,232 | -1.31(-1.86%) |
Sep 04, 2018 | 69.42 | 70.67 | 69.13 | 70.30 | 39,520,764 | +0.75(+1.08%) |
Aug 31, 2018 | 69.55 | 69.55 | 69.55 | 0 | +0.71(+1.03%) | |
Aug 30, 2018 | 68.69 | 69.81 | 68.47 | 68.84 | 34,916,528 | -0.17(-0.24%) |
Aug 29, 2018 | 67.87 | 69.25 | 67.66 | 69.00 | 42,369,580 | +1.06(+1.55%) |
Aug 28, 2018 | 68.27 | 68.49 | 66.75 | 67.95 | 47,934,040 | -0.38(-0.55%) |
Aug 27, 2018 | 67.71 | 69.07 | 67.39 | 68.33 | 51,019,448 | +0.91(+1.35%) |
Aug 24, 2018 | 66.17 | 67.56 | 66.12 | 67.41 | 53,655,932 | +1.33(+2.02%) |
Aug 23, 2018 | 64.70 | 66.74 | 64.56 | 66.08 | 72,715,432 | +1.00(+1.53%) |
Aug 22, 2018 | 62.41 | 65.14 | 62.37 | 65.09 | 75,645,560 | +2.35(+3.75%) |
Aug 21, 2018 | 61.54 | 62.78 | 61.34 | 62.73 | 67,907,496 | +1.36(+2.21%) |
Aug 20, 2018 | 60.22 | 62.70 | 59.12 | 61.38 | 86,221,704 | +0.75(+1.23%) |
Aug 17, 2018 | 62.64 | 62.65 | 60.36 | 60.63 | 115,404,856 | -3.13(-4.90%) |
Aug 16, 2018 | 64.86 | 64.88 | 63.15 | 63.75 | 80,520,200 | -0.41(-0.63%) |
Aug 15, 2018 | 64.95 | 65.29 | 63.37 | 64.16 | 59,630,188 | -0.58(-0.90%) |
Aug 14, 2018 | 64.48 | 64.88 | 63.65 | 64.74 | 46,942,032 | +1.31(+2.07%) |
Aug 13, 2018 | 63.18 | 64.64 | 63.17 | 63.43 | 37,801,572 | +0.33(+0.52%) |
Aug 10, 2018 | 62.69 | 63.42 | 62.58 | 63.10 | 25,906,290 | -0.41(-0.65%) |
Aug 09, 2018 | 64.18 | 64.20 | 63.43 | 63.51 | 20,607,538 | -0.49(-0.76%) |
Aug 08, 2018 | 63.65 | 64.45 | 63.30 | 64.00 | 26,433,662 | +0.36(+0.57%) |
Aug 07, 2018 | 63.40 | 63.82 | 63.13 | 63.63 | 26,045,852 | +0.72(+1.15%) |
Aug 06, 2018 | 62.31 | 62.94 | 61.84 | 62.91 | 20,939,750 | +0.48(+0.77%) |
Aug 03, 2018 | 62.31 | 62.67 | 62.14 | 62.43 | 21,632,454 | +0.37(+0.59%) |
Aug 02, 2018 | 60.32 | 62.10 | 59.73 | 62.07 | 27,188,820 | +1.03(+1.68%) |