Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.70 | 47.50 | 44.40 | 45.10 | 6,959 | +0.10(+0.22%) |
Oct 30, 2018 | 48.50 | 49.00 | 43.30 | 45.00 | 11,967 | -4.00(-8.16%) |
Oct 29, 2018 | 52.30 | 52.30 | 48.50 | 49.00 | 4,765 | -2.10(-4.11%) |
Oct 26, 2018 | 50.60 | 51.45 | 48.80 | 51.10 | 5,180 | +0.60(+1.19%) |
Oct 25, 2018 | 50.90 | 51.40 | 48.10 | 50.50 | 10,538 | +1.60(+3.27%) |
Oct 24, 2018 | 56.20 | 57.42 | 48.50 | 48.90 | 14,935 | -7.60(-13.45%) |
Oct 23, 2018 | 56.50 | 58.41 | 55.00 | 56.50 | 10,542 | -1.00(-1.74%) |
Oct 22, 2018 | 65.20 | 65.20 | 56.00 | 57.50 | 16,621 | -7.80(-11.94%) |
Oct 19, 2018 | 67.00 | 67.40 | 60.40 | 65.30 | 9,290 | -2.10(-3.12%) |
Oct 18, 2018 | 61.74 | 67.40 | 61.74 | 67.40 | 8,072 | +3.80(+5.97%) |
Oct 17, 2018 | 65.70 | 66.50 | 63.10 | 63.60 | 1,822 | -2.47(-3.74%) |
Oct 16, 2018 | 61.50 | 66.50 | 61.30 | 66.07 | 6,351 | +4.57(+7.43%) |
Oct 15, 2018 | 62.00 | 63.10 | 60.09 | 61.50 | 2,109 | -1.00(-1.60%) |
Oct 12, 2018 | 61.80 | 63.50 | 60.00 | 62.50 | 5,860 | +1.35(+2.21%) |
Oct 11, 2018 | 62.80 | 65.10 | 60.10 | 61.15 | 7,088 | -2.15(-3.40%) |
Oct 10, 2018 | 63.30 | 65.60 | 62.80 | 63.30 | 6,474 | -0.70(-1.09%) |
Oct 09, 2018 | 65.70 | 66.10 | 62.00 | 64.00 | 16,752 | -1.40(-2.14%) |
Oct 08, 2018 | 69.00 | 70.20 | 62.70 | 65.40 | 12,861 | -3.70(-5.35%) |
Oct 05, 2018 | 74.00 | 75.50 | 66.20 | 69.10 | 16,510 | -5.40(-7.25%) |
Oct 04, 2018 | 75.60 | 76.00 | 74.10 | 74.50 | 10,314 | -1.90(-2.49%) |
Oct 03, 2018 | 74.80 | 77.50 | 71.00 | 76.40 | 6,906 | -0.30(-0.39%) |
Oct 02, 2018 | 78.77 | 80.20 | 75.10 | 76.70 | 11,734 | -2.70(-3.40%) |
Oct 01, 2018 | 77.40 | 79.60 | 74.70 | 79.40 | 9,300 | +1.50(+1.93%) |
Sep 28, 2018 | 79.70 | 81.10 | 75.20 | 77.90 | 9,440 | -2.50(-3.11%) |
Sep 27, 2018 | 70.30 | 81.73 | 70.30 | 80.40 | 24,561 | +10.30(+14.69%) |
Sep 26, 2018 | 68.90 | 73.50 | 68.90 | 70.10 | 10,685 | +1.70(+2.49%) |
Sep 25, 2018 | 67.50 | 70.70 | 67.20 | 68.40 | 7,716 | +0.50(+0.74%) |
Sep 24, 2018 | 65.10 | 68.70 | 65.10 | 67.90 | 7,675 | +2.00(+3.03%) |
Sep 21, 2018 | 68.40 | 69.60 | 64.40 | 65.90 | 16,410 | -2.80(-4.08%) |
Sep 20, 2018 | 70.70 | 70.70 | 68.00 | 68.70 | 3,673 | -1.00(-1.43%) |
Sep 19, 2018 | 67.40 | 71.55 | 66.25 | 69.70 | 15,971 | +2.70(+4.03%) |
Sep 18, 2018 | 66.00 | 67.40 | 65.60 | 67.00 | 2,628 | +1.00(+1.52%) |
Sep 17, 2018 | 65.60 | 68.30 | 65.30 | 66.00 | 6,161 | -1.70(-2.51%) |
Sep 14, 2018 | 67.10 | 69.30 | 65.60 | 67.70 | 6,540 | +0.20(+0.30%) |
Sep 13, 2018 | 70.20 | 72.38 | 67.30 | 67.50 | 8,564 | -2.65(-3.78%) |
Sep 12, 2018 | 73.00 | 73.00 | 68.65 | 70.15 | 8,513 | -2.85(-3.90%) |
Sep 11, 2018 | 67.50 | 73.00 | 66.50 | 73.00 | 4,454 | +4.80(+7.04%) |
Sep 10, 2018 | 69.90 | 70.40 | 68.20 | 68.20 | 5,535 | -2.70(-3.81%) |
Sep 07, 2018 | 74.10 | 74.10 | 70.00 | 70.90 | 7,010 | -3.80(-5.09%) |
Sep 06, 2018 | 75.00 | 75.30 | 70.00 | 74.70 | 13,393 | +3.20(+4.48%) |
Sep 05, 2018 | 71.40 | 72.60 | 69.00 | 71.50 | 6,027 | -0.20(-0.28%) |
Sep 04, 2018 | 72.90 | 76.38 | 71.30 | 71.70 | 2,094 | -2.00(-2.71%) |
Aug 31, 2018 | 73.70 | 73.70 | 73.70 | 0 | +1.10(+1.52%) | |
Aug 30, 2018 | 70.50 | 73.80 | 70.50 | 72.60 | 2,068 | +1.80(+2.54%) |
Aug 29, 2018 | 70.40 | 73.99 | 70.40 | 70.80 | 2,958 | +0.30(+0.43%) |
Aug 28, 2018 | 68.60 | 71.13 | 67.40 | 70.50 | 2,656 | +4.10(+6.17%) |
Aug 27, 2018 | 69.60 | 70.30 | 66.40 | 66.40 | 4,311 | -3.60(-5.14%) |
Aug 24, 2018 | 69.20 | 70.30 | 69.20 | 70.00 | 1,740 | +0.40(+0.57%) |
Aug 23, 2018 | 70.00 | 70.39 | 69.56 | 69.60 | 584 | -0.20(-0.29%) |
Aug 22, 2018 | 68.70 | 70.10 | 68.70 | 69.80 | 875 | +1.40(+2.05%) |
Aug 21, 2018 | 66.60 | 69.50 | 66.60 | 68.40 | 2,053 | +1.30(+1.94%) |
Aug 20, 2018 | 68.00 | 70.20 | 65.50 | 67.10 | 1,958 | -1.20(-1.76%) |
Aug 17, 2018 | 70.00 | 70.00 | 68.30 | 68.30 | 620 | -1.00(-1.44%) |
Aug 16, 2018 | 70.75 | 70.75 | 69.30 | 69.30 | 1,735 | -1.90(-2.67%) |
Aug 15, 2018 | 72.45 | 72.45 | 70.50 | 71.20 | 1,177 | -1.40(-1.93%) |
Aug 14, 2018 | 69.80 | 73.00 | 69.80 | 72.60 | 1,749 | +3.40(+4.91%) |
Aug 13, 2018 | 69.30 | 72.73 | 69.20 | 69.20 | 2,962 | -3.90(-5.34%) |
Aug 10, 2018 | 64.10 | 74.50 | 64.10 | 73.10 | 7,740 | +6.50(+9.76%) |
Aug 09, 2018 | 63.00 | 67.20 | 63.00 | 66.60 | 5,034 | +0.70(+1.06%) |
Aug 08, 2018 | 64.00 | 70.00 | 64.00 | 65.90 | 7,441 | +0.70(+1.07%) |
Aug 07, 2018 | 67.00 | 69.80 | 65.10 | 65.20 | 5,129 | -2.80(-4.12%) |
Aug 06, 2018 | 72.40 | 72.40 | 68.00 | 68.00 | 3,122 | -3.90(-5.42%) |
Aug 03, 2018 | 73.20 | 73.30 | 70.20 | 71.90 | 2,660 | -1.90(-2.57%) |
Aug 02, 2018 | 71.93 | 74.19 | 69.96 | 73.80 | 993 | +3.40(+4.83%) |