Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.29 | 56.29 | 53.49 | 54.93 | 442,449 | -0.71(-1.28%) |
Oct 30, 2018 | 55.91 | 56.24 | 54.95 | 55.65 | 396,441 | -0.58(-1.03%) |
Oct 29, 2018 | 56.87 | 57.54 | 55.02 | 56.23 | 505,722 | +1.47(+2.69%) |
Oct 26, 2018 | 53.90 | 56.75 | 53.85 | 54.75 | 557,617 | +0.95(+1.77%) |
Oct 25, 2018 | 52.63 | 57.70 | 50.42 | 53.80 | 692,080 | +1.35(+2.58%) |
Oct 24, 2018 | 52.67 | 54.69 | 52.40 | 52.45 | 584,431 | -0.11(-0.22%) |
Oct 23, 2018 | 50.07 | 52.90 | 49.86 | 52.56 | 631,041 | +1.99(+3.93%) |
Oct 22, 2018 | 50.87 | 51.61 | 50.22 | 50.57 | 200,418 | -0.26(-0.51%) |
Oct 19, 2018 | 50.60 | 51.63 | 50.48 | 50.83 | 235,134 | +0.07(+0.13%) |
Oct 18, 2018 | 52.39 | 52.39 | 50.45 | 50.77 | 367,481 | -1.97(-3.73%) |
Oct 17, 2018 | 53.38 | 54.21 | 52.05 | 52.73 | 321,146 | -0.73(-1.37%) |
Oct 16, 2018 | 52.91 | 53.56 | 51.79 | 53.47 | 562,140 | +0.68(+1.28%) |
Oct 15, 2018 | 52.46 | 53.29 | 52.33 | 52.79 | 528,444 | +0.46(+0.87%) |
Oct 12, 2018 | 54.00 | 54.11 | 51.20 | 52.33 | 286,218 | -0.92(-1.73%) |
Oct 11, 2018 | 54.51 | 55.23 | 53.21 | 53.26 | 328,820 | -1.70(-3.10%) |
Oct 10, 2018 | 55.74 | 56.33 | 54.72 | 54.96 | 348,292 | -0.84(-1.50%) |
Oct 09, 2018 | 56.60 | 57.31 | 55.27 | 55.80 | 325,284 | -0.91(-1.61%) |
Oct 08, 2018 | 56.22 | 57.42 | 56.22 | 56.71 | 302,920 | +0.16(+0.29%) |
Oct 05, 2018 | 57.65 | 58.08 | 55.48 | 56.55 | 428,645 | -1.27(-2.19%) |
Oct 04, 2018 | 59.21 | 59.33 | 57.28 | 57.81 | 399,807 | -1.55(-2.61%) |
Oct 03, 2018 | 60.45 | 60.45 | 59.18 | 59.37 | 423,556 | -1.06(-1.75%) |
Oct 02, 2018 | 61.60 | 62.48 | 60.37 | 60.42 | 306,113 | -1.17(-1.90%) |
Oct 01, 2018 | 62.06 | 63.53 | 61.51 | 61.59 | 330,174 | -0.15(-0.25%) |
Sep 28, 2018 | 62.42 | 62.70 | 61.51 | 61.74 | 249,850 | -0.70(-1.13%) |
Sep 27, 2018 | 62.91 | 63.25 | 61.96 | 62.45 | 279,731 | -0.37(-0.59%) |
Sep 26, 2018 | 64.71 | 64.80 | 62.62 | 62.82 | 278,485 | -1.61(-2.50%) |
Sep 25, 2018 | 66.01 | 66.01 | 64.20 | 64.43 | 448,669 | -1.36(-2.07%) |
Sep 24, 2018 | 67.17 | 67.17 | 65.13 | 65.79 | 317,152 | -1.66(-2.47%) |
Sep 21, 2018 | 69.67 | 70.05 | 67.23 | 67.45 | 898,073 | -2.47(-3.54%) |
Sep 20, 2018 | 69.62 | 70.64 | 69.08 | 69.93 | 515,447 | +0.69(+0.99%) |
Sep 19, 2018 | 68.37 | 70.56 | 68.37 | 69.24 | 467,718 | +0.80(+1.17%) |
Sep 18, 2018 | 69.28 | 70.03 | 68.38 | 68.44 | 545,618 | -1.34(-1.92%) |
Sep 17, 2018 | 71.51 | 71.81 | 69.71 | 69.78 | 122,243 | -1.73(-2.42%) |
Sep 14, 2018 | 70.15 | 72.00 | 69.30 | 71.51 | 151,886 | +1.27(+1.80%) |
Sep 13, 2018 | 69.22 | 70.88 | 69.22 | 70.25 | 256,649 | +1.48(+2.16%) |
Sep 12, 2018 | 70.78 | 70.78 | 68.65 | 68.77 | 384,075 | -2.09(-2.95%) |
Sep 11, 2018 | 70.28 | 71.19 | 69.70 | 70.86 | 196,827 | +0.60(+0.85%) |
Sep 10, 2018 | 69.47 | 70.49 | 68.89 | 70.26 | 316,399 | +0.99(+1.43%) |
Sep 07, 2018 | 70.00 | 70.54 | 68.56 | 69.27 | 481,936 | -0.92(-1.31%) |
Sep 06, 2018 | 71.25 | 71.64 | 70.04 | 70.19 | 269,984 | -1.06(-1.48%) |
Sep 05, 2018 | 72.90 | 73.77 | 71.05 | 71.25 | 352,479 | -1.86(-2.54%) |
Sep 04, 2018 | 73.54 | 73.61 | 71.94 | 73.10 | 368,686 | -0.24(-0.32%) |
Aug 31, 2018 | 73.34 | 73.34 | 73.34 | 0 | +0.38(+0.52%) | |
Aug 30, 2018 | 74.24 | 74.24 | 72.53 | 72.96 | 123,475 | -1.34(-1.80%) |
Aug 29, 2018 | 75.70 | 75.70 | 73.84 | 74.30 | 121,853 | -1.50(-1.98%) |
Aug 28, 2018 | 75.76 | 76.24 | 75.01 | 75.80 | 101,767 | +0.38(+0.50%) |
Aug 27, 2018 | 74.90 | 75.81 | 74.56 | 75.42 | 244,489 | +0.96(+1.29%) |
Aug 24, 2018 | 75.76 | 76.15 | 74.40 | 74.46 | 102,725 | -1.38(-1.83%) |
Aug 23, 2018 | 76.21 | 76.35 | 74.66 | 75.84 | 225,704 | -0.24(-0.31%) |
Aug 22, 2018 | 76.17 | 76.62 | 75.43 | 76.08 | 171,545 | +0.15(+0.20%) |
Aug 21, 2018 | 75.71 | 76.95 | 75.45 | 75.93 | 308,198 | +0.69(+0.92%) |
Aug 20, 2018 | 74.37 | 75.77 | 74.37 | 75.24 | 199,174 | +1.03(+1.39%) |
Aug 17, 2018 | 73.23 | 74.49 | 72.44 | 74.20 | 234,455 | +1.18(+1.61%) |
Aug 16, 2018 | 73.65 | 74.72 | 72.65 | 73.03 | 187,021 | +0.27(+0.38%) |
Aug 15, 2018 | 71.79 | 73.19 | 70.87 | 72.75 | 278,586 | +0.71(+0.99%) |
Aug 14, 2018 | 71.36 | 72.76 | 71.36 | 72.04 | 200,460 | +0.92(+1.29%) |
Aug 13, 2018 | 72.36 | 72.70 | 70.69 | 71.12 | 213,052 | -1.10(-1.52%) |
Aug 10, 2018 | 72.15 | 73.03 | 71.24 | 72.22 | 249,009 | -0.08(-0.10%) |
Aug 09, 2018 | 73.72 | 73.73 | 72.19 | 72.30 | 149,681 | -1.17(-1.59%) |
Aug 08, 2018 | 74.33 | 74.37 | 73.35 | 73.46 | 245,390 | -0.84(-1.14%) |
Aug 07, 2018 | 73.06 | 75.70 | 73.06 | 74.31 | 416,950 | +1.64(+2.26%) |
Aug 06, 2018 | 70.37 | 73.20 | 68.94 | 72.67 | 635,909 | +5.58(+8.33%) |
Aug 03, 2018 | 66.48 | 67.38 | 66.18 | 67.08 | 200,178 | +0.72(+1.09%) |
Aug 02, 2018 | 66.07 | 67.65 | 65.86 | 66.36 | 157,507 | -0.26(-0.38%) |