Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.09 | 71.02 | 68.76 | 70.55 | 418,532 | +1.80(+2.61%) |
Oct 30, 2018 | 67.72 | 68.88 | 67.70 | 68.76 | 358,418 | +1.03(+1.52%) |
Oct 29, 2018 | 68.44 | 68.82 | 67.11 | 67.73 | 369,781 | +0.12(+0.18%) |
Oct 26, 2018 | 67.25 | 68.39 | 66.77 | 67.60 | 491,035 | -0.51(-0.75%) |
Oct 25, 2018 | 67.25 | 68.63 | 67.14 | 68.11 | 390,066 | +1.63(+2.46%) |
Oct 24, 2018 | 70.41 | 70.41 | 66.38 | 66.48 | 405,730 | -3.64(-5.20%) |
Oct 23, 2018 | 69.53 | 70.18 | 68.70 | 70.12 | 565,544 | -0.79(-1.11%) |
Oct 22, 2018 | 70.84 | 71.21 | 70.02 | 70.91 | 291,320 | +0.36(+0.50%) |
Oct 19, 2018 | 72.40 | 72.45 | 70.50 | 70.55 | 372,229 | -1.63(-2.26%) |
Oct 18, 2018 | 73.35 | 73.44 | 71.87 | 72.19 | 209,689 | -1.28(-1.74%) |
Oct 17, 2018 | 73.65 | 73.65 | 72.65 | 73.47 | 221,860 | -0.32(-0.43%) |
Oct 16, 2018 | 72.56 | 73.82 | 71.37 | 73.78 | 215,947 | +1.69(+2.35%) |
Oct 15, 2018 | 72.03 | 72.63 | 71.75 | 72.09 | 302,015 | -0.15(-0.21%) |
Oct 12, 2018 | 72.74 | 73.06 | 71.82 | 72.25 | 333,425 | +0.44(+0.62%) |
Oct 11, 2018 | 72.38 | 72.94 | 71.40 | 71.80 | 584,152 | -0.71(-0.98%) |
Oct 10, 2018 | 74.43 | 74.43 | 72.43 | 72.52 | 342,835 | -1.98(-2.66%) |
Oct 09, 2018 | 75.36 | 75.36 | 74.23 | 74.50 | 321,285 | -0.88(-1.17%) |
Oct 08, 2018 | 75.79 | 75.83 | 74.16 | 75.38 | 326,553 | -0.58(-0.76%) |
Oct 05, 2018 | 76.59 | 77.00 | 75.78 | 75.96 | 272,046 | -0.46(-0.60%) |
Oct 04, 2018 | 77.57 | 77.61 | 76.07 | 76.42 | 315,388 | -1.54(-1.97%) |
Oct 03, 2018 | 78.45 | 78.51 | 77.73 | 77.96 | 335,702 | -0.34(-0.43%) |
Oct 02, 2018 | 78.23 | 78.70 | 77.82 | 78.29 | 363,153 | -0.11(-0.13%) |
Oct 01, 2018 | 79.95 | 80.12 | 78.20 | 78.40 | 309,658 | -1.47(-1.84%) |
Sep 28, 2018 | 80.68 | 80.68 | 79.86 | 79.86 | 263,362 | -0.96(-1.19%) |
Sep 27, 2018 | 79.91 | 81.06 | 79.67 | 80.82 | 221,322 | +1.05(+1.32%) |
Sep 26, 2018 | 79.58 | 80.54 | 79.29 | 79.77 | 278,462 | +0.38(+0.48%) |
Sep 25, 2018 | 79.58 | 79.72 | 78.67 | 79.38 | 165,466 | +0.05(+0.06%) |
Sep 24, 2018 | 79.67 | 79.67 | 78.71 | 79.34 | 265,522 | -0.43(-0.54%) |
Sep 21, 2018 | 79.82 | 80.15 | 79.48 | 79.77 | 575,643 | +0.14(+0.18%) |
Sep 20, 2018 | 79.19 | 79.77 | 78.43 | 79.62 | 178,060 | +0.67(+0.85%) |
Sep 19, 2018 | 78.38 | 79.00 | 78.23 | 78.95 | 265,351 | +0.53(+0.67%) |
Sep 18, 2018 | 77.75 | 78.76 | 77.56 | 78.43 | 262,869 | +0.62(+0.80%) |
Sep 17, 2018 | 78.04 | 78.19 | 77.61 | 77.80 | 337,154 | -0.38(-0.49%) |
Sep 14, 2018 | 77.56 | 78.38 | 77.04 | 78.19 | 271,081 | +0.77(+0.99%) |
Sep 13, 2018 | 75.89 | 77.68 | 75.89 | 77.42 | 563,265 | +1.73(+2.28%) |
Sep 12, 2018 | 75.12 | 76.03 | 74.73 | 75.69 | 418,170 | +0.43(+0.57%) |
Sep 11, 2018 | 75.31 | 75.52 | 75.09 | 75.26 | 231,285 | -0.29(-0.38%) |
Sep 10, 2018 | 75.55 | 75.65 | 75.02 | 75.55 | 142,282 | +0.34(+0.45%) |
Sep 07, 2018 | 75.07 | 75.36 | 74.45 | 75.21 | 226,544 | +0.62(+0.84%) |
Sep 06, 2018 | 74.73 | 75.26 | 74.45 | 74.59 | 506,120 | -0.10(-0.13%) |
Sep 05, 2018 | 74.93 | 74.97 | 74.14 | 74.69 | 228,512 | -0.24(-0.32%) |
Sep 04, 2018 | 75.17 | 75.55 | 74.21 | 74.93 | 311,022 | +0.10(+0.13%) |
Aug 31, 2018 | 74.83 | 74.83 | 74.83 | 0 | +0.29(+0.39%) | |
Aug 30, 2018 | 74.83 | 75.26 | 74.26 | 74.54 | 133,580 | -0.43(-0.58%) |
Aug 29, 2018 | 74.40 | 75.31 | 74.26 | 74.97 | 245,621 | +0.58(+0.77%) |
Aug 28, 2018 | 73.82 | 74.73 | 73.73 | 74.40 | 250,767 | +0.62(+0.84%) |
Aug 27, 2018 | 73.30 | 74.02 | 73.20 | 73.78 | 177,487 | +0.67(+0.92%) |
Aug 24, 2018 | 72.82 | 73.44 | 72.77 | 73.10 | 203,076 | +0.53(+0.73%) |
Aug 23, 2018 | 73.97 | 74.21 | 72.53 | 72.58 | 204,154 | -1.53(-2.07%) |
Aug 22, 2018 | 74.02 | 74.47 | 73.82 | 74.11 | 232,243 | -0.10(-0.13%) |
Aug 21, 2018 | 73.54 | 74.45 | 73.15 | 74.21 | 324,343 | +0.77(+1.04%) |
Aug 20, 2018 | 73.68 | 74.16 | 73.39 | 73.44 | 247,135 | -0.14(-0.20%) |
Aug 17, 2018 | 73.78 | 73.97 | 73.49 | 73.58 | 221,746 | -0.34(-0.45%) |
Aug 16, 2018 | 73.78 | 74.26 | 73.78 | 73.92 | 207,853 | +0.53(+0.72%) |
Aug 15, 2018 | 73.34 | 73.78 | 72.72 | 73.39 | 320,453 | -0.43(-0.58%) |
Aug 14, 2018 | 73.06 | 74.30 | 73.06 | 73.82 | 323,102 | +1.01(+1.38%) |
Aug 13, 2018 | 73.68 | 73.73 | 72.29 | 72.82 | 453,325 | -0.72(-0.98%) |
Aug 10, 2018 | 73.82 | 75.21 | 73.06 | 73.54 | 493,244 | -0.67(-0.90%) |
Aug 09, 2018 | 74.11 | 74.93 | 73.92 | 74.21 | 340,108 | +0.29(+0.39%) |
Aug 08, 2018 | 76.08 | 78.35 | 71.95 | 73.92 | 812,104 | -0.96(-1.28%) |
Aug 07, 2018 | 75.84 | 76.17 | 74.78 | 74.88 | 270,919 | -1.10(-1.45%) |
Aug 06, 2018 | 75.65 | 76.22 | 75.36 | 75.98 | 205,663 | +0.34(+0.44%) |
Aug 03, 2018 | 76.08 | 76.08 | 75.33 | 75.65 | 210,481 | -0.43(-0.57%) |
Aug 02, 2018 | 74.30 | 76.36 | 73.78 | 76.08 | 331,593 | +1.29(+1.73%) |