Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.35 | 51.92 | 50.26 | 51.32 | 1,419,305 | +1.86(+3.75%) |
Oct 30, 2018 | 48.56 | 49.56 | 48.02 | 49.47 | 1,076,384 | +0.94(+1.94%) |
Oct 29, 2018 | 49.28 | 50.37 | 47.92 | 48.53 | 1,422,506 | +0.21(+0.44%) |
Oct 26, 2018 | 48.35 | 48.74 | 47.01 | 48.32 | 1,196,968 | -0.56(-1.14%) |
Oct 25, 2018 | 49.59 | 49.75 | 48.65 | 48.87 | 1,208,550 | +0.24(+0.49%) |
Oct 24, 2018 | 51.59 | 51.82 | 48.61 | 48.64 | 926,336 | -2.90(-5.62%) |
Oct 23, 2018 | 52.35 | 52.35 | 50.24 | 51.53 | 1,038,444 | -1.64(-3.08%) |
Oct 22, 2018 | 53.88 | 54.03 | 53.04 | 53.17 | 698,875 | -0.37(-0.68%) |
Oct 19, 2018 | 54.21 | 54.41 | 53.24 | 53.54 | 766,003 | -0.68(-1.25%) |
Oct 18, 2018 | 55.73 | 55.73 | 53.79 | 54.21 | 815,926 | -2.28(-4.03%) |
Oct 17, 2018 | 56.82 | 56.98 | 55.87 | 56.49 | 540,183 | -0.74(-1.29%) |
Oct 16, 2018 | 57.21 | 57.39 | 56.11 | 57.23 | 1,132,421 | +0.53(+0.94%) |
Oct 15, 2018 | 56.22 | 57.50 | 56.22 | 56.70 | 964,131 | +0.45(+0.80%) |
Oct 12, 2018 | 58.70 | 58.78 | 55.65 | 56.25 | 1,333,477 | -1.67(-2.89%) |
Oct 11, 2018 | 58.73 | 59.60 | 57.90 | 57.93 | 1,042,335 | -1.15(-1.95%) |
Oct 10, 2018 | 61.62 | 61.85 | 58.99 | 59.08 | 786,424 | -2.82(-4.56%) |
Oct 09, 2018 | 63.60 | 63.60 | 61.80 | 61.90 | 737,661 | -2.00(-3.13%) |
Oct 08, 2018 | 63.58 | 64.03 | 62.91 | 63.90 | 553,219 | -0.02(-0.03%) |
Oct 05, 2018 | 65.91 | 65.91 | 63.16 | 63.92 | 498,235 | -1.99(-3.02%) |
Oct 04, 2018 | 66.11 | 66.93 | 65.56 | 65.92 | 430,805 | -0.31(-0.47%) |
Oct 03, 2018 | 65.42 | 66.69 | 64.70 | 66.23 | 751,479 | +1.14(+1.76%) |
Oct 02, 2018 | 64.71 | 65.78 | 64.70 | 65.08 | 569,131 | +0.08(+0.13%) |
Oct 01, 2018 | 65.66 | 65.75 | 64.82 | 65.00 | 447,250 | -0.13(-0.20%) |
Sep 28, 2018 | 65.04 | 65.47 | 64.82 | 65.13 | 389,619 | -0.08(-0.13%) |
Sep 27, 2018 | 65.11 | 65.65 | 64.83 | 65.21 | 462,877 | +0.22(+0.34%) |
Sep 26, 2018 | 65.87 | 65.94 | 64.39 | 64.99 | 1,135,799 | -1.04(-1.58%) |
Sep 25, 2018 | 67.65 | 67.65 | 65.60 | 66.03 | 1,166,982 | -1.44(-2.13%) |
Sep 24, 2018 | 69.14 | 69.14 | 67.17 | 67.47 | 701,925 | -2.01(-2.89%) |
Sep 21, 2018 | 70.41 | 70.44 | 69.28 | 69.48 | 1,115,260 | -0.34(-0.48%) |
Sep 20, 2018 | 69.68 | 70.37 | 69.04 | 69.82 | 604,095 | +0.80(+1.15%) |
Sep 19, 2018 | 68.58 | 69.59 | 68.50 | 69.02 | 551,096 | +0.69(+1.00%) |
Sep 18, 2018 | 67.87 | 68.57 | 67.20 | 68.34 | 414,661 | +0.79(+1.16%) |
Sep 17, 2018 | 66.92 | 68.09 | 66.84 | 67.55 | 629,236 | +0.86(+1.29%) |
Sep 14, 2018 | 65.59 | 66.90 | 65.34 | 66.69 | 737,016 | +1.10(+1.67%) |
Sep 13, 2018 | 65.63 | 66.13 | 65.20 | 65.60 | 533,462 | +0.48(+0.74%) |
Sep 12, 2018 | 64.35 | 65.38 | 63.77 | 65.11 | 527,166 | +0.75(+1.16%) |
Sep 11, 2018 | 63.88 | 64.75 | 63.08 | 64.36 | 420,893 | +0.24(+0.37%) |
Sep 10, 2018 | 64.30 | 64.63 | 63.96 | 64.12 | 601,984 | +0.23(+0.36%) |
Sep 07, 2018 | 64.07 | 64.22 | 63.58 | 63.90 | 608,383 | -0.38(-0.60%) |
Sep 06, 2018 | 64.64 | 64.75 | 63.74 | 64.28 | 658,977 | -0.25(-0.38%) |
Sep 05, 2018 | 63.55 | 64.83 | 63.16 | 64.53 | 447,841 | +0.78(+1.22%) |
Sep 04, 2018 | 64.19 | 64.30 | 63.47 | 63.75 | 564,884 | -0.48(-0.75%) |
Aug 31, 2018 | 64.23 | 64.23 | 64.23 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 65.39 | 65.48 | 63.91 | 64.04 | 464,761 | -1.44(-2.21%) |
Aug 29, 2018 | 65.22 | 65.83 | 64.89 | 65.49 | 591,308 | +0.29(+0.45%) |
Aug 28, 2018 | 65.28 | 65.56 | 64.67 | 65.19 | 625,495 | +0.05(+0.08%) |
Aug 27, 2018 | 64.31 | 65.53 | 64.31 | 65.14 | 481,275 | +1.24(+1.95%) |
Aug 24, 2018 | 63.53 | 64.00 | 62.80 | 63.90 | 469,796 | +0.69(+1.10%) |
Aug 23, 2018 | 63.37 | 63.73 | 62.85 | 63.20 | 690,237 | -0.27(-0.43%) |
Aug 22, 2018 | 64.78 | 64.78 | 63.27 | 63.47 | 998,791 | -1.43(-2.20%) |
Aug 21, 2018 | 64.34 | 65.23 | 64.11 | 64.90 | 824,299 | +0.60(+0.94%) |
Aug 20, 2018 | 64.76 | 65.17 | 64.25 | 64.30 | 583,032 | -0.28(-0.44%) |
Aug 17, 2018 | 63.27 | 64.78 | 63.23 | 64.58 | 771,253 | +1.29(+2.04%) |
Aug 16, 2018 | 62.62 | 63.89 | 62.62 | 63.29 | 958,935 | +1.20(+1.93%) |
Aug 15, 2018 | 63.26 | 63.31 | 61.04 | 62.09 | 752,559 | -1.64(-2.57%) |
Aug 14, 2018 | 64.08 | 64.38 | 63.69 | 63.73 | 477,748 | -0.03(-0.04%) |
Aug 13, 2018 | 64.11 | 64.58 | 63.48 | 63.76 | 608,492 | -0.37(-0.58%) |
Aug 10, 2018 | 65.20 | 65.33 | 64.00 | 64.13 | 614,868 | -1.49(-2.28%) |
Aug 09, 2018 | 66.74 | 66.74 | 65.51 | 65.63 | 449,646 | -1.12(-1.68%) |
Aug 08, 2018 | 68.20 | 68.20 | 66.24 | 66.75 | 884,850 | -1.52(-2.23%) |
Aug 07, 2018 | 67.70 | 68.96 | 67.47 | 68.27 | 1,167,263 | +0.98(+1.46%) |
Aug 06, 2018 | 66.23 | 67.76 | 65.96 | 67.28 | 757,463 | +1.27(+1.92%) |
Aug 03, 2018 | 66.21 | 66.38 | 65.12 | 66.02 | 539,024 | +0.03(+0.04%) |
Aug 02, 2018 | 64.87 | 66.53 | 64.40 | 65.99 | 1,471,785 | +0.69(+1.06%) |