Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.02 | 52.90 | 50.18 | 50.54 | 81,296 | +0.15(+0.30%) |
Oct 30, 2018 | 48.85 | 50.54 | 48.41 | 50.39 | 30,564 | +1.53(+3.13%) |
Oct 29, 2018 | 50.85 | 51.34 | 48.10 | 48.86 | 70,359 | -1.30(-2.59%) |
Oct 26, 2018 | 48.65 | 51.15 | 46.79 | 50.16 | 65,500 | +0.60(+1.21%) |
Oct 25, 2018 | 49.24 | 50.79 | 48.97 | 49.56 | 82,686 | +0.74(+1.52%) |
Oct 24, 2018 | 51.63 | 51.64 | 48.78 | 48.82 | 56,984 | -2.96(-5.72%) |
Oct 23, 2018 | 51.84 | 52.92 | 50.59 | 51.78 | 49,919 | -1.15(-2.17%) |
Oct 22, 2018 | 52.32 | 53.10 | 51.74 | 52.93 | 49,172 | +0.73(+1.40%) |
Oct 19, 2018 | 52.98 | 53.52 | 51.84 | 52.20 | 57,500 | -0.79(-1.49%) |
Oct 18, 2018 | 55.10 | 55.10 | 52.89 | 52.99 | 60,314 | -2.40(-4.33%) |
Oct 17, 2018 | 56.17 | 57.28 | 55.14 | 55.39 | 71,917 | -0.96(-1.70%) |
Oct 16, 2018 | 53.97 | 56.56 | 53.97 | 56.35 | 88,345 | +2.86(+5.35%) |
Oct 15, 2018 | 52.37 | 53.85 | 51.86 | 53.49 | 78,458 | +1.11(+2.12%) |
Oct 12, 2018 | 53.66 | 54.39 | 51.92 | 52.38 | 47,000 | -0.29(-0.55%) |
Oct 11, 2018 | 55.05 | 55.99 | 52.66 | 52.67 | 78,169 | -2.67(-4.82%) |
Oct 10, 2018 | 58.10 | 58.80 | 55.25 | 55.34 | 111,369 | -2.89(-4.96%) |
Oct 09, 2018 | 58.54 | 59.62 | 58.21 | 58.23 | 81,787 | -0.32(-0.55%) |
Oct 08, 2018 | 59.15 | 59.56 | 57.65 | 58.55 | 71,140 | -0.59(-1.00%) |
Oct 05, 2018 | 60.37 | 60.95 | 58.58 | 59.14 | 189,200 | -1.24(-2.05%) |
Oct 04, 2018 | 61.49 | 61.98 | 59.26 | 60.38 | 84,655 | -1.40(-2.27%) |
Oct 03, 2018 | 62.05 | 63.22 | 61.21 | 61.78 | 67,260 | -0.27(-0.44%) |
Oct 02, 2018 | 62.91 | 62.91 | 61.61 | 62.05 | 105,388 | -0.82(-1.30%) |
Oct 01, 2018 | 64.80 | 65.11 | 62.33 | 62.87 | 51,662 | -1.48(-2.30%) |
Sep 28, 2018 | 64.05 | 65.35 | 63.75 | 64.35 | 66,000 | +0.25(+0.39%) |
Sep 27, 2018 | 64.75 | 65.45 | 64.00 | 64.10 | 43,251 | -0.50(-0.77%) |
Sep 26, 2018 | 65.55 | 65.55 | 64.30 | 64.60 | 48,240 | -0.95(-1.45%) |
Sep 25, 2018 | 65.00 | 65.85 | 64.60 | 65.55 | 33,752 | +0.60(+0.92%) |
Sep 24, 2018 | 65.25 | 65.95 | 64.00 | 64.95 | 43,003 | -0.65(-0.99%) |
Sep 21, 2018 | 64.80 | 67.36 | 64.42 | 65.60 | 153,200 | +0.95(+1.47%) |
Sep 20, 2018 | 63.00 | 64.75 | 63.00 | 64.65 | 65,020 | +2.00(+3.19%) |
Sep 19, 2018 | 64.25 | 64.35 | 62.55 | 62.65 | 75,706 | -1.45(-2.26%) |
Sep 18, 2018 | 64.55 | 65.00 | 63.65 | 64.10 | 79,858 | -0.15(-0.23%) |
Sep 17, 2018 | 64.25 | 64.63 | 63.20 | 64.25 | 71,865 | -0.05(-0.08%) |
Sep 14, 2018 | 64.40 | 64.75 | 63.75 | 64.30 | 40,400 | +0.05(+0.08%) |
Sep 13, 2018 | 64.15 | 64.60 | 63.60 | 64.25 | 69,790 | +0.45(+0.71%) |
Sep 12, 2018 | 64.65 | 64.65 | 63.10 | 63.80 | 78,563 | -1.05(-1.62%) |
Sep 11, 2018 | 65.55 | 65.65 | 64.50 | 64.85 | 42,175 | -0.80(-1.22%) |
Sep 10, 2018 | 65.70 | 65.80 | 65.00 | 65.65 | 34,690 | +0.20(+0.31%) |
Sep 07, 2018 | 65.75 | 66.05 | 65.20 | 65.45 | 72,600 | -0.40(-0.61%) |
Sep 06, 2018 | 66.45 | 66.45 | 65.25 | 65.85 | 68,261 | -0.45(-0.68%) |
Sep 05, 2018 | 65.95 | 66.60 | 65.25 | 66.30 | 62,801 | +0.20(+0.30%) |
Sep 04, 2018 | 67.60 | 68.05 | 64.72 | 66.10 | 79,217 | -2.10(-3.08%) |
Aug 31, 2018 | 68.20 | 68.20 | 68.20 | 0 | +0.25(+0.37%) | |
Aug 30, 2018 | 67.95 | 68.50 | 67.55 | 67.95 | 42,562 | -0.05(-0.07%) |
Aug 29, 2018 | 68.10 | 68.55 | 67.65 | 68.00 | 90,213 | -0.05(-0.07%) |
Aug 28, 2018 | 68.50 | 69.00 | 67.95 | 68.05 | 62,055 | -0.20(-0.29%) |
Aug 27, 2018 | 67.60 | 68.88 | 67.60 | 68.25 | 56,571 | +1.00(+1.49%) |
Aug 24, 2018 | 68.30 | 68.70 | 67.25 | 67.25 | 44,200 | -0.85(-1.25%) |
Aug 23, 2018 | 67.20 | 68.78 | 67.10 | 68.10 | 96,027 | +1.00(+1.49%) |
Aug 22, 2018 | 67.55 | 68.05 | 66.80 | 67.10 | 92,009 | -0.50(-0.74%) |
Aug 21, 2018 | 66.20 | 68.00 | 66.20 | 67.60 | 93,896 | +1.40(+2.11%) |
Aug 20, 2018 | 66.65 | 66.80 | 65.75 | 66.20 | 60,409 | -0.15(-0.23%) |
Aug 17, 2018 | 66.05 | 66.55 | 65.60 | 66.35 | 27,700 | +0.10(+0.15%) |
Aug 16, 2018 | 66.45 | 67.40 | 65.75 | 66.25 | 51,174 | +0.10(+0.15%) |
Aug 15, 2018 | 67.35 | 67.45 | 65.90 | 66.15 | 54,458 | -1.35(-2.00%) |
Aug 14, 2018 | 67.30 | 67.62 | 67.10 | 67.50 | 59,153 | +0.55(+0.82%) |
Aug 13, 2018 | 67.45 | 67.80 | 66.95 | 66.95 | 67,989 | -0.30(-0.45%) |
Aug 10, 2018 | 66.75 | 67.65 | 64.75 | 67.25 | 37,700 | +0.05(+0.07%) |
Aug 09, 2018 | 67.50 | 68.00 | 67.10 | 67.20 | 72,530 | -0.25(-0.37%) |
Aug 08, 2018 | 67.45 | 67.60 | 66.12 | 67.45 | 165,324 | +0.00(+0.00%) |
Aug 07, 2018 | 68.00 | 68.00 | 67.05 | 67.45 | 75,463 | -0.35(-0.52%) |
Aug 06, 2018 | 66.75 | 67.85 | 66.25 | 67.80 | 61,983 | +1.10(+1.65%) |
Aug 03, 2018 | 67.50 | 67.60 | 65.85 | 66.70 | 46,200 | -0.70(-1.04%) |
Aug 02, 2018 | 66.10 | 68.10 | 65.80 | 67.40 | 94,005 | +1.20(+1.81%) |