Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 62.95 | 63.56 | 62.64 | 62.91 | 381,953 | +0.64(+1.03%) |
Oct 30, 2018 | 60.78 | 62.35 | 60.49 | 62.27 | 418,879 | +1.26(+2.06%) |
Oct 29, 2018 | 62.42 | 63.79 | 60.49 | 61.01 | 561,647 | -1.08(-1.74%) |
Oct 26, 2018 | 62.13 | 63.02 | 61.30 | 62.09 | 268,529 | -0.69(-1.10%) |
Oct 25, 2018 | 62.18 | 63.19 | 61.83 | 62.79 | 293,544 | +0.92(+1.49%) |
Oct 24, 2018 | 63.54 | 63.71 | 61.80 | 61.86 | 350,958 | -1.81(-2.84%) |
Oct 23, 2018 | 63.35 | 64.06 | 62.53 | 63.67 | 387,901 | -0.48(-0.75%) |
Oct 22, 2018 | 64.06 | 64.86 | 63.33 | 64.15 | 278,933 | +0.40(+0.63%) |
Oct 19, 2018 | 64.49 | 64.98 | 63.40 | 63.75 | 174,019 | -0.71(-1.10%) |
Oct 18, 2018 | 65.27 | 65.43 | 64.19 | 64.46 | 136,418 | -0.91(-1.40%) |
Oct 17, 2018 | 65.23 | 65.58 | 64.82 | 65.38 | 164,420 | -0.08(-0.12%) |
Oct 16, 2018 | 64.20 | 65.51 | 64.13 | 65.45 | 174,995 | +1.50(+2.34%) |
Oct 15, 2018 | 63.48 | 64.42 | 63.22 | 63.96 | 168,547 | +0.47(+0.74%) |
Oct 12, 2018 | 64.59 | 64.60 | 63.08 | 63.49 | 287,476 | +0.01(+0.01%) |
Oct 11, 2018 | 64.22 | 64.81 | 63.41 | 63.48 | 404,652 | -1.16(-1.80%) |
Oct 10, 2018 | 66.47 | 66.50 | 64.41 | 64.64 | 380,148 | -1.92(-2.89%) |
Oct 09, 2018 | 67.10 | 67.48 | 65.92 | 66.56 | 199,708 | -0.59(-0.87%) |
Oct 08, 2018 | 67.34 | 67.71 | 66.51 | 67.15 | 248,898 | -0.18(-0.26%) |
Oct 05, 2018 | 68.40 | 68.73 | 66.26 | 67.32 | 274,869 | -1.02(-1.49%) |
Oct 04, 2018 | 68.75 | 68.76 | 67.36 | 68.34 | 260,867 | -0.47(-0.68%) |
Oct 03, 2018 | 69.21 | 69.41 | 68.61 | 68.81 | 221,105 | -0.29(-0.42%) |
Oct 02, 2018 | 69.63 | 69.73 | 68.79 | 69.10 | 474,066 | -0.58(-0.84%) |
Oct 01, 2018 | 70.83 | 71.27 | 69.65 | 69.68 | 170,569 | -0.93(-1.31%) |
Sep 28, 2018 | 70.12 | 70.81 | 70.03 | 70.61 | 170,631 | +0.22(+0.31%) |
Sep 27, 2018 | 70.26 | 70.78 | 70.06 | 70.39 | 174,044 | +0.26(+0.38%) |
Sep 26, 2018 | 70.87 | 71.01 | 70.03 | 70.12 | 279,908 | -0.62(-0.87%) |
Sep 25, 2018 | 71.05 | 71.18 | 70.48 | 70.74 | 319,703 | -0.53(-0.74%) |
Sep 24, 2018 | 70.26 | 71.27 | 69.81 | 71.27 | 251,942 | +0.84(+1.19%) |
Sep 21, 2018 | 71.14 | 71.65 | 70.39 | 70.43 | 434,623 | -0.75(-1.05%) |
Sep 20, 2018 | 70.61 | 71.23 | 70.48 | 71.18 | 337,189 | +0.75(+1.07%) |
Sep 19, 2018 | 69.90 | 70.92 | 69.73 | 70.43 | 316,415 | +0.66(+0.95%) |
Sep 18, 2018 | 70.30 | 70.61 | 69.42 | 69.77 | 319,510 | -0.49(-0.69%) |
Sep 17, 2018 | 70.56 | 70.78 | 69.90 | 70.26 | 244,173 | -0.49(-0.69%) |
Sep 14, 2018 | 72.11 | 72.37 | 70.52 | 70.74 | 313,504 | -1.54(-2.14%) |
Sep 13, 2018 | 72.37 | 72.86 | 72.11 | 72.29 | 114,024 | +0.09(+0.12%) |
Sep 12, 2018 | 71.93 | 72.24 | 71.40 | 72.20 | 173,568 | +0.22(+0.31%) |
Sep 11, 2018 | 71.45 | 72.29 | 71.18 | 71.98 | 150,585 | +0.04(+0.06%) |
Sep 10, 2018 | 72.15 | 72.29 | 71.76 | 71.93 | 174,904 | +0.00(+0.00%) |
Sep 07, 2018 | 71.62 | 72.37 | 71.30 | 71.93 | 130,296 | +0.09(+0.12%) |
Sep 06, 2018 | 72.51 | 72.51 | 71.49 | 71.84 | 145,026 | -0.44(-0.61%) |
Sep 05, 2018 | 72.15 | 72.81 | 71.62 | 72.29 | 173,309 | +0.13(+0.18%) |
Sep 04, 2018 | 72.55 | 72.95 | 72.06 | 72.15 | 263,407 | -0.75(-1.03%) |
Aug 31, 2018 | 72.90 | 72.90 | 72.90 | 0 | +0.75(+1.04%) | |
Aug 30, 2018 | 72.90 | 73.21 | 71.76 | 72.15 | 272,547 | -0.88(-1.21%) |
Aug 29, 2018 | 73.17 | 73.34 | 72.59 | 73.04 | 193,332 | -0.13(-0.18%) |
Aug 28, 2018 | 73.08 | 73.39 | 72.64 | 73.17 | 192,645 | -0.04(-0.06%) |
Aug 27, 2018 | 73.26 | 73.83 | 73.04 | 73.21 | 209,593 | +0.22(+0.30%) |
Aug 24, 2018 | 72.90 | 73.10 | 72.33 | 72.99 | 238,612 | +0.40(+0.55%) |
Aug 23, 2018 | 72.59 | 72.95 | 72.02 | 72.59 | 185,422 | -0.04(-0.06%) |
Aug 22, 2018 | 72.37 | 73.12 | 72.20 | 72.64 | 182,186 | +0.18(+0.24%) |
Aug 21, 2018 | 72.06 | 72.99 | 72.06 | 72.46 | 203,645 | +0.57(+0.80%) |
Aug 20, 2018 | 71.93 | 72.59 | 71.62 | 71.89 | 209,199 | +0.04(+0.06%) |
Aug 17, 2018 | 72.11 | 72.59 | 71.67 | 71.84 | 281,100 | -0.53(-0.73%) |
Aug 16, 2018 | 71.58 | 72.81 | 71.58 | 72.37 | 200,048 | +1.06(+1.49%) |
Aug 15, 2018 | 71.89 | 72.06 | 70.56 | 71.31 | 208,112 | -1.06(-1.46%) |
Aug 14, 2018 | 72.37 | 72.81 | 72.15 | 72.37 | 166,633 | +0.22(+0.31%) |
Aug 13, 2018 | 71.80 | 72.73 | 71.53 | 72.15 | 222,607 | +0.44(+0.62%) |
Aug 10, 2018 | 71.36 | 72.33 | 71.14 | 71.71 | 223,543 | -0.49(-0.67%) |
Aug 09, 2018 | 72.29 | 72.59 | 72.11 | 72.20 | 164,378 | -0.31(-0.43%) |
Aug 08, 2018 | 73.21 | 73.26 | 72.11 | 72.51 | 204,298 | -0.66(-0.90%) |
Aug 07, 2018 | 72.73 | 73.61 | 72.15 | 73.17 | 266,605 | +0.79(+1.10%) |
Aug 06, 2018 | 71.23 | 72.68 | 71.23 | 72.37 | 290,032 | +1.32(+1.86%) |
Aug 03, 2018 | 71.49 | 71.93 | 69.90 | 71.05 | 480,850 | -0.49(-0.68%) |
Aug 02, 2018 | 72.46 | 73.70 | 70.52 | 71.53 | 432,659 | -0.44(-0.61%) |