Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 67.43 | 68.22 | 65.37 | 65.48 | 189,614 | -0.59(-0.89%) |
Oct 30, 2018 | 63.59 | 66.22 | 63.35 | 66.07 | 154,379 | +2.34(+3.67%) |
Oct 29, 2018 | 62.69 | 65.22 | 62.59 | 63.73 | 127,213 | +1.02(+1.63%) |
Oct 26, 2018 | 62.38 | 63.58 | 60.31 | 62.71 | 162,400 | -0.58(-0.92%) |
Oct 25, 2018 | 64.40 | 64.67 | 62.16 | 63.29 | 210,691 | -0.61(-0.95%) |
Oct 24, 2018 | 65.89 | 68.00 | 63.48 | 63.90 | 216,406 | -2.11(-3.20%) |
Oct 23, 2018 | 63.51 | 66.10 | 61.68 | 66.01 | 137,839 | +1.50(+2.33%) |
Oct 22, 2018 | 64.88 | 65.55 | 62.66 | 64.51 | 265,459 | +0.04(+0.06%) |
Oct 19, 2018 | 65.30 | 65.91 | 62.84 | 64.47 | 213,000 | -1.62(-2.45%) |
Oct 18, 2018 | 65.82 | 67.33 | 64.95 | 66.09 | 227,098 | -0.32(-0.48%) |
Oct 17, 2018 | 66.18 | 66.64 | 63.58 | 66.41 | 131,730 | +0.15(+0.23%) |
Oct 16, 2018 | 62.74 | 67.23 | 62.41 | 66.26 | 248,354 | +4.14(+6.66%) |
Oct 15, 2018 | 61.72 | 62.54 | 60.43 | 62.12 | 185,150 | -0.08(-0.13%) |
Oct 12, 2018 | 61.23 | 63.50 | 60.16 | 62.20 | 199,900 | +1.86(+3.08%) |
Oct 11, 2018 | 60.14 | 61.94 | 60.09 | 60.34 | 220,070 | -0.47(-0.77%) |
Oct 10, 2018 | 62.03 | 62.46 | 60.42 | 60.81 | 276,933 | -1.39(-2.23%) |
Oct 09, 2018 | 62.28 | 64.09 | 61.80 | 62.20 | 120,233 | -0.58(-0.92%) |
Oct 08, 2018 | 62.52 | 64.64 | 61.11 | 62.78 | 229,161 | -0.61(-0.96%) |
Oct 05, 2018 | 62.38 | 64.39 | 61.72 | 63.39 | 180,800 | +1.03(+1.65%) |
Oct 04, 2018 | 65.19 | 65.33 | 61.53 | 62.36 | 265,919 | -3.05(-4.66%) |
Oct 03, 2018 | 66.70 | 66.70 | 64.01 | 65.41 | 216,021 | -1.20(-1.80%) |
Oct 02, 2018 | 69.08 | 69.25 | 65.53 | 66.61 | 342,042 | -2.32(-3.37%) |
Oct 01, 2018 | 71.54 | 72.35 | 68.42 | 68.93 | 350,583 | -2.12(-2.98%) |
Sep 28, 2018 | 69.54 | 73.23 | 69.19 | 71.05 | 479,000 | +1.44(+2.07%) |
Sep 27, 2018 | 69.78 | 71.36 | 68.23 | 69.61 | 249,937 | +0.17(+0.24%) |
Sep 26, 2018 | 68.64 | 70.64 | 67.34 | 69.44 | 237,638 | +1.34(+1.97%) |
Sep 25, 2018 | 65.68 | 68.76 | 65.68 | 68.10 | 165,440 | +2.69(+4.11%) |
Sep 24, 2018 | 63.90 | 65.54 | 63.52 | 65.41 | 169,992 | +1.50(+2.35%) |
Sep 21, 2018 | 64.19 | 66.12 | 63.35 | 63.91 | 515,700 | -0.56(-0.87%) |
Sep 20, 2018 | 64.94 | 66.06 | 64.34 | 64.47 | 131,395 | -1.07(-1.63%) |
Sep 19, 2018 | 66.48 | 67.24 | 64.92 | 65.54 | 216,726 | -0.94(-1.41%) |
Sep 18, 2018 | 64.73 | 66.77 | 63.83 | 66.48 | 281,963 | +1.35(+2.07%) |
Sep 17, 2018 | 68.60 | 68.75 | 64.98 | 65.13 | 222,435 | -3.60(-5.24%) |
Sep 14, 2018 | 68.92 | 69.84 | 67.94 | 68.73 | 206,100 | -0.28(-0.41%) |
Sep 13, 2018 | 67.75 | 70.28 | 67.61 | 69.01 | 165,037 | +1.51(+2.24%) |
Sep 12, 2018 | 70.23 | 70.89 | 67.48 | 67.50 | 235,249 | -2.67(-3.81%) |
Sep 11, 2018 | 70.37 | 71.34 | 68.62 | 70.17 | 220,090 | -0.60(-0.85%) |
Sep 10, 2018 | 69.90 | 72.41 | 68.86 | 70.77 | 391,675 | +3.28(+4.86%) |
Sep 07, 2018 | 68.47 | 70.14 | 66.72 | 67.49 | 186,200 | -1.30(-1.89%) |
Sep 06, 2018 | 70.57 | 70.70 | 67.65 | 68.79 | 284,391 | -1.18(-1.69%) |
Sep 05, 2018 | 68.18 | 70.49 | 67.16 | 69.97 | 255,230 | +2.04(+3.00%) |
Sep 04, 2018 | 67.68 | 68.56 | 66.66 | 67.93 | 232,054 | +0.26(+0.38%) |
Aug 31, 2018 | 67.67 | 67.67 | 67.67 | 0 | -0.24(-0.35%) | |
Aug 30, 2018 | 67.08 | 70.15 | 66.81 | 67.91 | 266,506 | +0.91(+1.36%) |
Aug 29, 2018 | 65.35 | 67.34 | 64.88 | 67.00 | 143,430 | +1.44(+2.20%) |
Aug 28, 2018 | 65.49 | 66.26 | 65.03 | 65.56 | 128,752 | +0.07(+0.11%) |
Aug 27, 2018 | 64.79 | 65.64 | 64.50 | 65.49 | 169,719 | +0.84(+1.30%) |
Aug 24, 2018 | 65.36 | 65.36 | 64.14 | 64.65 | 180,500 | -0.54(-0.83%) |
Aug 23, 2018 | 63.18 | 65.96 | 63.18 | 65.19 | 214,387 | +1.68(+2.65%) |
Aug 22, 2018 | 61.77 | 63.69 | 61.62 | 63.51 | 209,331 | +1.75(+2.83%) |
Aug 21, 2018 | 63.18 | 63.60 | 60.63 | 61.76 | 289,375 | -1.34(-2.12%) |
Aug 20, 2018 | 60.81 | 64.31 | 60.81 | 63.10 | 539,681 | +2.91(+4.83%) |
Aug 17, 2018 | 57.95 | 60.26 | 57.36 | 60.19 | 206,300 | +1.87(+3.21%) |
Aug 16, 2018 | 57.04 | 58.73 | 56.81 | 58.32 | 195,468 | +0.72(+1.25%) |
Aug 15, 2018 | 58.47 | 58.50 | 56.91 | 57.60 | 263,940 | -0.44(-0.76%) |
Aug 14, 2018 | 57.76 | 58.13 | 56.74 | 58.04 | 275,698 | +0.51(+0.89%) |
Aug 13, 2018 | 57.51 | 58.22 | 56.13 | 57.53 | 203,270 | +0.38(+0.66%) |
Aug 10, 2018 | 56.55 | 58.26 | 55.98 | 57.15 | 163,500 | +0.14(+0.25%) |
Aug 09, 2018 | 58.29 | 59.66 | 56.20 | 57.01 | 253,484 | -1.56(-2.66%) |
Aug 08, 2018 | 58.21 | 59.99 | 57.60 | 58.57 | 341,061 | +0.91(+1.58%) |
Aug 07, 2018 | 51.05 | 59.78 | 49.57 | 57.66 | 798,975 | +8.88(+18.20%) |
Aug 06, 2018 | 50.63 | 51.44 | 48.49 | 48.78 | 360,611 | -2.06(-4.05%) |
Aug 03, 2018 | 51.01 | 51.03 | 49.16 | 50.84 | 369,200 | +0.00(+0.00%) |
Aug 02, 2018 | 48.85 | 51.34 | 48.07 | 50.84 | 163,800 | +1.01(+2.03%) |