Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.79 | 66.58 | 65.57 | 65.84 | 562,289 | +0.26(+0.40%) |
Oct 30, 2018 | 64.95 | 65.64 | 64.66 | 65.58 | 301,196 | +0.62(+0.95%) |
Oct 29, 2018 | 64.82 | 65.64 | 64.74 | 64.96 | 435,300 | +0.33(+0.51%) |
Oct 26, 2018 | 64.80 | 65.13 | 63.87 | 64.63 | 430,256 | -0.33(-0.51%) |
Oct 25, 2018 | 65.66 | 65.83 | 64.85 | 64.96 | 442,533 | -0.69(-1.05%) |
Oct 24, 2018 | 65.52 | 65.88 | 65.24 | 65.65 | 475,489 | +0.17(+0.26%) |
Oct 23, 2018 | 64.88 | 65.71 | 64.57 | 65.48 | 451,237 | +0.08(+0.12%) |
Oct 22, 2018 | 65.91 | 65.96 | 65.17 | 65.40 | 471,706 | -0.51(-0.77%) |
Oct 19, 2018 | 64.54 | 66.04 | 64.48 | 65.91 | 554,131 | +1.38(+2.14%) |
Oct 18, 2018 | 64.11 | 64.66 | 64.09 | 64.53 | 568,133 | +0.29(+0.45%) |
Oct 17, 2018 | 63.02 | 64.36 | 63.02 | 64.24 | 620,612 | +0.40(+0.63%) |
Oct 16, 2018 | 63.60 | 64.04 | 63.24 | 63.84 | 500,903 | +0.26(+0.41%) |
Oct 15, 2018 | 63.44 | 63.75 | 63.02 | 63.58 | 488,129 | +0.05(+0.08%) |
Oct 12, 2018 | 63.02 | 63.71 | 62.52 | 63.53 | 606,893 | +0.86(+1.37%) |
Oct 11, 2018 | 63.00 | 63.47 | 62.59 | 62.67 | 618,219 | -0.58(-0.92%) |
Oct 10, 2018 | 63.90 | 63.92 | 63.10 | 63.25 | 386,440 | -0.67(-1.05%) |
Oct 09, 2018 | 63.72 | 64.43 | 63.30 | 63.92 | 390,914 | +0.25(+0.39%) |
Oct 05, 2018 | 63.67 | 63.67 | 63.67 | 0 | -0.61(-0.95%) | |
Oct 04, 2018 | 64.58 | 64.58 | 63.46 | 64.28 | 467,526 | -0.42(-0.65%) |
Oct 03, 2018 | 65.10 | 65.42 | 64.58 | 64.70 | 375,514 | -0.30(-0.46%) |
Oct 02, 2018 | 65.21 | 65.59 | 64.52 | 65.00 | 620,853 | -0.20(-0.31%) |
Oct 01, 2018 | 66.52 | 67.07 | 64.97 | 65.20 | 675,641 | -1.16(-1.75%) |
Sep 28, 2018 | 66.57 | 66.86 | 66.24 | 66.36 | 512,035 | -0.20(-0.30%) |
Sep 27, 2018 | 66.70 | 67.18 | 66.44 | 66.56 | 470,089 | -0.05(-0.08%) |
Sep 26, 2018 | 66.67 | 67.11 | 66.39 | 66.61 | 591,296 | -0.08(-0.12%) |
Sep 25, 2018 | 67.94 | 68.10 | 66.69 | 66.69 | 462,285 | -1.07(-1.58%) |
Sep 24, 2018 | 68.22 | 68.42 | 67.57 | 67.76 | 499,514 | -0.39(-0.57%) |
Sep 21, 2018 | 68.60 | 68.67 | 68.01 | 68.15 | 1,856,756 | -0.47(-0.68%) |
Sep 20, 2018 | 68.10 | 68.72 | 67.89 | 68.62 | 482,624 | +0.44(+0.65%) |
Sep 19, 2018 | 68.12 | 68.47 | 67.89 | 68.18 | 601,604 | +0.03(+0.04%) |
Sep 18, 2018 | 66.69 | 68.32 | 66.69 | 68.15 | 444,131 | +1.40(+2.10%) |
Sep 17, 2018 | 66.45 | 67.21 | 66.36 | 66.75 | 365,997 | +0.30(+0.45%) |
Sep 14, 2018 | 67.51 | 67.51 | 66.25 | 66.45 | 424,771 | -0.98(-1.45%) |
Sep 13, 2018 | 67.57 | 67.78 | 67.26 | 67.43 | 251,618 | -0.56(-0.82%) |
Sep 12, 2018 | 68.48 | 68.48 | 67.61 | 67.99 | 473,287 | -0.51(-0.74%) |
Sep 11, 2018 | 67.76 | 68.64 | 67.30 | 68.50 | 781,692 | +0.78(+1.15%) |
Sep 10, 2018 | 67.97 | 68.04 | 67.40 | 67.72 | 346,707 | -0.08(-0.12%) |
Sep 07, 2018 | 67.99 | 68.11 | 66.81 | 67.80 | 613,222 | -0.26(-0.38%) |
Sep 06, 2018 | 69.29 | 69.32 | 67.77 | 68.06 | 645,651 | -1.21(-1.75%) |
Sep 05, 2018 | 67.00 | 69.60 | 66.88 | 69.27 | 1,912,690 | +3.03(+4.57%) |
Sep 04, 2018 | 67.47 | 67.47 | 66.24 | 66.24 | 470,970 | -1.26(-1.87%) |
Aug 31, 2018 | 67.50 | 67.50 | 67.50 | 0 | -0.49(-0.72%) | |
Aug 30, 2018 | 67.90 | 68.04 | 67.76 | 67.99 | 310,835 | +0.15(+0.22%) |
Aug 29, 2018 | 67.77 | 68.64 | 67.61 | 67.84 | 485,754 | +0.05(+0.07%) |
Aug 28, 2018 | 67.97 | 68.32 | 67.00 | 67.79 | 577,793 | -0.18(-0.26%) |
Aug 27, 2018 | 68.17 | 68.50 | 67.87 | 67.97 | 296,876 | -0.06(-0.09%) |
Aug 24, 2018 | 68.31 | 68.40 | 68.02 | 68.03 | 240,909 | -0.38(-0.56%) |
Aug 23, 2018 | 68.13 | 68.52 | 68.08 | 68.41 | 292,831 | +0.34(+0.50%) |
Aug 22, 2018 | 68.77 | 68.83 | 68.06 | 68.07 | 394,266 | -0.72(-1.05%) |
Aug 21, 2018 | 68.83 | 69.22 | 68.75 | 68.79 | 347,928 | -0.05(-0.07%) |
Aug 20, 2018 | 69.30 | 69.40 | 68.74 | 68.84 | 446,252 | -0.47(-0.68%) |
Aug 17, 2018 | 68.90 | 69.44 | 68.46 | 69.31 | 212,865 | +0.30(+0.43%) |
Aug 16, 2018 | 68.48 | 69.26 | 68.44 | 69.01 | 533,364 | +0.76(+1.11%) |
Aug 15, 2018 | 68.61 | 68.63 | 67.53 | 68.25 | 528,494 | -0.51(-0.74%) |
Aug 14, 2018 | 67.45 | 69.05 | 67.45 | 68.76 | 568,799 | +1.41(+2.09%) |
Aug 13, 2018 | 67.01 | 67.60 | 67.00 | 67.35 | 445,927 | +0.26(+0.39%) |
Aug 10, 2018 | 67.94 | 68.08 | 66.70 | 67.09 | 498,604 | -1.08(-1.58%) |
Aug 09, 2018 | 67.70 | 68.17 | 67.60 | 68.17 | 430,609 | +0.45(+0.66%) |
Aug 08, 2018 | 67.26 | 67.84 | 67.05 | 67.72 | 318,723 | +0.43(+0.64%) |
Aug 07, 2018 | 68.22 | 68.28 | 67.21 | 67.29 | 507,921 | -0.76(-1.12%) |
Aug 03, 2018 | 68.05 | 68.05 | 68.05 | 0 | +0.05(+0.07%) | |
Aug 02, 2018 | 67.96 | 68.24 | 67.34 | 68.00 | 272,352 | +0.07(+0.10%) |