Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.38 | 50.41 | 48.49 | 48.76 | 487,003 | +0.15(+0.31%) |
Oct 30, 2018 | 46.96 | 48.72 | 46.12 | 48.61 | 242,820 | +1.83(+3.91%) |
Oct 29, 2018 | 48.62 | 48.83 | 45.97 | 46.78 | 458,437 | -1.12(-2.34%) |
Oct 26, 2018 | 47.33 | 48.42 | 47.27 | 47.90 | 370,500 | -0.59(-1.22%) |
Oct 25, 2018 | 47.79 | 48.80 | 46.23 | 48.49 | 562,405 | +0.99(+2.08%) |
Oct 24, 2018 | 49.42 | 50.44 | 47.20 | 47.50 | 684,830 | -2.10(-4.23%) |
Oct 23, 2018 | 48.46 | 50.11 | 46.92 | 49.60 | 318,681 | +0.41(+0.83%) |
Oct 22, 2018 | 50.38 | 50.77 | 47.80 | 49.19 | 391,405 | -1.11(-2.21%) |
Oct 19, 2018 | 51.31 | 52.27 | 49.48 | 50.30 | 1,255,800 | -3.57(-6.63%) |
Oct 18, 2018 | 55.36 | 55.88 | 53.34 | 53.87 | 234,166 | -1.31(-2.37%) |
Oct 17, 2018 | 54.98 | 55.53 | 53.56 | 55.18 | 251,545 | +0.09(+0.16%) |
Oct 16, 2018 | 53.72 | 55.55 | 53.30 | 55.09 | 347,845 | +2.01(+3.79%) |
Oct 15, 2018 | 53.00 | 53.88 | 52.38 | 53.08 | 403,704 | +0.22(+0.42%) |
Oct 12, 2018 | 51.69 | 53.35 | 51.54 | 52.86 | 988,400 | +2.18(+4.30%) |
Oct 11, 2018 | 50.00 | 52.05 | 49.19 | 50.68 | 509,917 | +1.04(+2.10%) |
Oct 10, 2018 | 51.73 | 52.11 | 49.40 | 49.64 | 498,881 | -2.13(-4.11%) |
Oct 09, 2018 | 52.06 | 53.92 | 51.43 | 51.77 | 420,551 | -0.79(-1.50%) |
Oct 08, 2018 | 52.68 | 54.66 | 51.09 | 52.56 | 363,472 | -0.45(-0.85%) |
Oct 05, 2018 | 52.00 | 53.31 | 51.99 | 53.01 | 496,700 | +1.18(+2.28%) |
Oct 04, 2018 | 53.99 | 53.99 | 51.04 | 51.83 | 619,971 | -2.39(-4.41%) |
Oct 03, 2018 | 55.90 | 55.90 | 54.08 | 54.22 | 417,710 | -1.14(-2.06%) |
Oct 02, 2018 | 56.36 | 57.16 | 54.74 | 55.36 | 472,888 | -0.93(-1.65%) |
Oct 01, 2018 | 57.18 | 57.26 | 55.79 | 56.29 | 399,618 | -0.71(-1.25%) |
Sep 28, 2018 | 57.32 | 57.80 | 55.96 | 57.00 | 414,400 | -0.43(-0.75%) |
Sep 27, 2018 | 57.80 | 59.02 | 56.93 | 57.43 | 243,819 | -0.43(-0.74%) |
Sep 26, 2018 | 59.16 | 59.38 | 57.70 | 57.86 | 227,697 | -1.18(-2.00%) |
Sep 25, 2018 | 59.24 | 59.90 | 58.32 | 59.04 | 615,430 | +0.14(+0.24%) |
Sep 24, 2018 | 58.73 | 60.21 | 57.85 | 58.90 | 332,975 | -0.33(-0.56%) |
Sep 21, 2018 | 59.45 | 60.82 | 59.00 | 59.23 | 491,700 | -0.15(-0.25%) |
Sep 20, 2018 | 58.98 | 59.94 | 58.47 | 59.38 | 322,630 | +0.90(+1.54%) |
Sep 19, 2018 | 57.98 | 58.56 | 57.45 | 58.48 | 393,865 | +0.46(+0.79%) |
Sep 18, 2018 | 57.65 | 58.83 | 57.60 | 58.02 | 436,487 | +0.46(+0.80%) |
Sep 17, 2018 | 58.53 | 59.16 | 56.92 | 57.56 | 533,458 | -1.11(-1.89%) |
Sep 14, 2018 | 61.45 | 61.46 | 55.17 | 58.67 | 1,549,600 | -2.71(-4.42%) |
Sep 13, 2018 | 63.04 | 63.12 | 60.30 | 61.38 | 671,372 | -1.17(-1.87%) |
Sep 12, 2018 | 65.00 | 65.37 | 61.46 | 62.55 | 494,507 | -2.30(-3.55%) |
Sep 11, 2018 | 65.90 | 66.22 | 64.44 | 64.85 | 288,592 | -0.92(-1.40%) |
Sep 10, 2018 | 66.03 | 66.54 | 65.39 | 65.77 | 228,887 | +0.24(+0.37%) |
Sep 07, 2018 | 65.59 | 67.36 | 65.06 | 65.53 | 218,500 | -0.39(-0.59%) |
Sep 06, 2018 | 67.42 | 68.10 | 65.38 | 65.92 | 225,257 | -1.50(-2.22%) |
Sep 05, 2018 | 65.80 | 68.19 | 64.62 | 67.42 | 344,694 | +1.31(+1.98%) |
Sep 04, 2018 | 67.36 | 68.33 | 65.92 | 66.11 | 315,961 | -1.31(-1.94%) |
Aug 31, 2018 | 67.42 | 67.42 | 67.42 | 0 | +1.65(+2.51%) | |
Aug 30, 2018 | 67.33 | 68.13 | 65.07 | 65.77 | 494,139 | -1.60(-2.37%) |
Aug 29, 2018 | 67.20 | 68.94 | 67.20 | 67.37 | 335,680 | +0.17(+0.25%) |
Aug 28, 2018 | 66.03 | 67.54 | 65.63 | 67.20 | 255,161 | +1.35(+2.05%) |
Aug 27, 2018 | 66.18 | 67.28 | 65.42 | 65.85 | 472,840 | -0.13(-0.20%) |
Aug 24, 2018 | 65.17 | 66.37 | 64.25 | 65.98 | 320,600 | +0.94(+1.45%) |
Aug 23, 2018 | 64.27 | 65.40 | 63.41 | 65.04 | 351,727 | +0.85(+1.32%) |
Aug 22, 2018 | 60.91 | 64.77 | 60.59 | 64.19 | 1,013,656 | +3.16(+5.18%) |
Aug 21, 2018 | 61.40 | 61.64 | 60.89 | 61.03 | 340,813 | -0.21(-0.34%) |
Aug 20, 2018 | 61.96 | 63.17 | 60.99 | 61.24 | 418,454 | -0.76(-1.23%) |
Aug 17, 2018 | 62.13 | 62.82 | 60.85 | 62.00 | 429,700 | -0.31(-0.50%) |
Aug 16, 2018 | 62.51 | 62.89 | 61.75 | 62.31 | 376,719 | +0.29(+0.47%) |
Aug 15, 2018 | 63.65 | 64.25 | 61.19 | 62.02 | 577,858 | -1.63(-2.56%) |
Aug 14, 2018 | 63.54 | 64.59 | 62.93 | 63.65 | 317,901 | +0.02(+0.03%) |
Aug 13, 2018 | 64.06 | 64.78 | 62.85 | 63.63 | 337,463 | -0.60(-0.93%) |
Aug 10, 2018 | 63.00 | 65.38 | 62.04 | 64.23 | 404,800 | +0.72(+1.13%) |
Aug 09, 2018 | 63.89 | 64.21 | 63.07 | 63.51 | 586,064 | +0.28(+0.44%) |
Aug 08, 2018 | 64.20 | 64.53 | 63.11 | 63.23 | 360,497 | -0.87(-1.36%) |
Aug 07, 2018 | 62.65 | 64.50 | 62.53 | 64.10 | 568,291 | +0.98(+1.55%) |
Aug 06, 2018 | 58.55 | 63.97 | 57.56 | 63.12 | 1,115,382 | +4.18(+7.09%) |
Aug 03, 2018 | 59.48 | 60.22 | 55.86 | 58.94 | 819,000 | -0.61(-1.02%) |
Aug 02, 2018 | 58.13 | 59.83 | 57.05 | 59.55 | 840,908 | +1.15(+1.97%) |