Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.57 | 43.45 | 41.17 | 41.88 | 282,469 | -0.08(-0.19%) |
Oct 30, 2018 | 40.94 | 42.09 | 40.07 | 41.96 | 192,086 | +1.12(+2.74%) |
Oct 29, 2018 | 42.52 | 43.84 | 39.83 | 40.84 | 139,795 | -0.93(-2.23%) |
Oct 26, 2018 | 42.50 | 43.12 | 39.44 | 41.77 | 248,500 | -1.73(-3.98%) |
Oct 25, 2018 | 41.44 | 43.74 | 40.94 | 43.50 | 201,594 | +2.25(+5.45%) |
Oct 24, 2018 | 43.23 | 44.65 | 40.97 | 41.25 | 283,642 | -2.25(-5.17%) |
Oct 23, 2018 | 44.08 | 44.79 | 41.74 | 43.50 | 279,334 | -1.56(-3.46%) |
Oct 22, 2018 | 45.00 | 47.00 | 44.02 | 45.06 | 175,190 | +0.14(+0.31%) |
Oct 19, 2018 | 48.52 | 49.33 | 44.00 | 44.92 | 302,700 | -3.50(-7.23%) |
Oct 18, 2018 | 50.48 | 50.57 | 47.62 | 48.42 | 161,237 | -2.20(-4.35%) |
Oct 17, 2018 | 50.13 | 51.33 | 48.71 | 50.62 | 200,877 | +0.14(+0.28%) |
Oct 16, 2018 | 47.25 | 50.85 | 46.77 | 50.48 | 180,623 | +3.71(+7.93%) |
Oct 15, 2018 | 46.00 | 48.24 | 45.31 | 46.77 | 192,081 | -0.21(-0.45%) |
Oct 12, 2018 | 50.06 | 50.98 | 45.35 | 46.98 | 408,800 | -2.08(-4.24%) |
Oct 11, 2018 | 49.07 | 51.24 | 48.16 | 49.06 | 208,313 | -0.63(-1.27%) |
Oct 10, 2018 | 52.22 | 52.31 | 48.30 | 49.69 | 352,065 | -2.62(-5.01%) |
Oct 09, 2018 | 51.74 | 54.23 | 51.23 | 52.31 | 200,522 | +0.29(+0.56%) |
Oct 08, 2018 | 53.15 | 56.47 | 50.39 | 52.02 | 342,094 | -1.14(-2.14%) |
Oct 05, 2018 | 50.98 | 53.81 | 50.02 | 53.16 | 287,300 | +2.19(+4.30%) |
Oct 04, 2018 | 54.25 | 54.84 | 50.68 | 50.97 | 275,761 | -3.32(-6.12%) |
Oct 03, 2018 | 53.76 | 55.76 | 53.04 | 54.29 | 261,979 | +0.66(+1.23%) |
Oct 02, 2018 | 53.08 | 55.50 | 52.60 | 53.63 | 265,724 | -0.12(-0.22%) |
Oct 01, 2018 | 55.99 | 55.99 | 52.57 | 53.75 | 292,963 | -2.45(-4.36%) |
Sep 28, 2018 | 57.60 | 58.75 | 55.10 | 56.20 | 336,600 | -2.50(-4.26%) |
Sep 27, 2018 | 58.05 | 59.00 | 57.40 | 58.70 | 198,327 | +0.45(+0.77%) |
Sep 26, 2018 | 62.50 | 62.55 | 58.05 | 58.25 | 352,081 | -4.55(-7.25%) |
Sep 25, 2018 | 62.60 | 64.05 | 61.25 | 62.80 | 365,490 | +0.35(+0.56%) |
Sep 24, 2018 | 66.55 | 66.95 | 62.10 | 62.45 | 281,838 | -4.25(-6.37%) |
Sep 21, 2018 | 65.40 | 68.15 | 64.00 | 66.70 | 772,300 | +3.95(+6.29%) |
Sep 20, 2018 | 59.10 | 62.90 | 59.10 | 62.75 | 327,611 | +4.15(+7.08%) |
Sep 19, 2018 | 58.25 | 61.00 | 58.10 | 58.60 | 407,078 | -0.35(-0.59%) |
Sep 18, 2018 | 55.65 | 60.05 | 55.65 | 58.95 | 458,104 | +3.10(+5.55%) |
Sep 17, 2018 | 55.10 | 57.60 | 53.10 | 55.85 | 418,062 | +0.65(+1.18%) |
Sep 14, 2018 | 57.65 | 58.70 | 54.70 | 55.20 | 408,800 | -2.85(-4.91%) |
Sep 13, 2018 | 59.40 | 61.70 | 56.55 | 58.05 | 377,037 | -1.35(-2.27%) |
Sep 12, 2018 | 60.60 | 62.70 | 55.50 | 59.40 | 640,983 | -1.85(-3.02%) |
Sep 11, 2018 | 70.60 | 70.60 | 60.55 | 61.25 | 885,090 | -9.80(-13.79%) |
Sep 10, 2018 | 66.65 | 71.45 | 66.55 | 71.05 | 424,503 | +4.60(+6.92%) |
Sep 07, 2018 | 70.35 | 71.11 | 65.34 | 66.45 | 457,200 | -4.10(-5.81%) |
Sep 06, 2018 | 66.65 | 71.00 | 66.50 | 70.55 | 402,717 | +4.25(+6.41%) |
Sep 05, 2018 | 75.90 | 76.65 | 64.25 | 66.30 | 688,396 | -10.30(-13.45%) |
Sep 04, 2018 | 74.65 | 76.80 | 74.25 | 76.60 | 367,678 | +2.70(+3.65%) |
Aug 31, 2018 | 73.90 | 73.90 | 73.90 | 0 | +1.20(+1.65%) | |
Aug 30, 2018 | 70.95 | 73.40 | 70.25 | 72.70 | 201,062 | +2.05(+2.90%) |
Aug 29, 2018 | 70.00 | 71.70 | 69.23 | 70.65 | 185,389 | +1.15(+1.65%) |
Aug 28, 2018 | 71.00 | 72.40 | 67.55 | 69.50 | 291,619 | -1.05(-1.49%) |
Aug 27, 2018 | 67.45 | 70.70 | 66.55 | 70.55 | 239,771 | +3.60(+5.38%) |
Aug 24, 2018 | 66.25 | 67.62 | 65.47 | 66.95 | 166,100 | +0.65(+0.98%) |
Aug 23, 2018 | 66.30 | 67.80 | 65.05 | 66.30 | 205,968 | +0.15(+0.23%) |
Aug 22, 2018 | 63.75 | 67.70 | 63.35 | 66.15 | 273,310 | +2.95(+4.67%) |
Aug 21, 2018 | 62.80 | 63.73 | 61.80 | 63.20 | 309,383 | +0.35(+0.56%) |
Aug 20, 2018 | 63.75 | 65.00 | 60.35 | 62.85 | 306,777 | +0.15(+0.24%) |
Aug 17, 2018 | 58.60 | 63.40 | 58.20 | 62.70 | 439,900 | +4.15(+7.09%) |
Aug 16, 2018 | 56.40 | 59.25 | 55.50 | 58.55 | 1,534,241 | -5.05(-7.94%) |
Aug 15, 2018 | 66.50 | 69.50 | 61.60 | 63.60 | 321,653 | -5.00(-7.29%) |
Aug 14, 2018 | 64.30 | 68.90 | 63.45 | 68.60 | 158,337 | +4.65(+7.27%) |
Aug 13, 2018 | 65.00 | 65.92 | 62.35 | 63.95 | 204,507 | -1.60(-2.44%) |
Aug 10, 2018 | 64.90 | 69.25 | 64.36 | 65.55 | 280,500 | +0.50(+0.77%) |
Aug 09, 2018 | 65.20 | 66.20 | 64.55 | 65.05 | 129,974 | +0.45(+0.70%) |
Aug 08, 2018 | 63.00 | 65.00 | 61.15 | 64.60 | 247,311 | +1.20(+1.89%) |
Aug 07, 2018 | 61.05 | 63.95 | 61.05 | 63.40 | 195,686 | +2.60(+4.28%) |
Aug 06, 2018 | 64.00 | 64.90 | 59.35 | 60.80 | 283,290 | -3.20(-5.00%) |
Aug 03, 2018 | 64.75 | 66.45 | 63.63 | 64.00 | 331,700 | +0.40(+0.63%) |
Aug 02, 2018 | 58.90 | 65.90 | 58.80 | 63.60 | 268,199 | +5.25(+9.00%) |