Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.63 | 61.81 | 59.91 | 60.77 | 32,990 | -0.25(-0.41%) |
Oct 30, 2018 | 60.35 | 61.84 | 59.71 | 61.02 | 24,137 | +0.08(+0.13%) |
Oct 29, 2018 | 61.91 | 62.58 | 59.62 | 60.94 | 24,594 | -0.11(-0.19%) |
Oct 26, 2018 | 61.10 | 62.27 | 59.69 | 61.05 | 20,907 | -0.96(-1.55%) |
Oct 25, 2018 | 63.82 | 64.02 | 61.30 | 62.02 | 41,122 | -1.32(-2.08%) |
Oct 24, 2018 | 64.39 | 64.39 | 62.39 | 63.34 | 40,346 | -1.09(-1.68%) |
Oct 23, 2018 | 63.69 | 65.60 | 61.57 | 64.42 | 31,026 | -0.56(-0.86%) |
Oct 22, 2018 | 65.46 | 65.46 | 62.64 | 64.98 | 24,568 | -0.13(-0.21%) |
Oct 19, 2018 | 67.90 | 68.27 | 63.28 | 65.12 | 28,199 | -2.69(-3.96%) |
Oct 18, 2018 | 69.26 | 69.26 | 62.92 | 67.80 | 35,508 | -1.45(-2.10%) |
Oct 17, 2018 | 67.78 | 69.74 | 64.61 | 69.26 | 44,285 | +1.72(+2.54%) |
Oct 16, 2018 | 62.86 | 68.51 | 62.77 | 67.54 | 43,329 | +5.01(+8.01%) |
Oct 15, 2018 | 62.06 | 63.88 | 60.71 | 62.53 | 35,538 | +0.30(+0.48%) |
Oct 12, 2018 | 63.47 | 65.52 | 61.07 | 62.24 | 43,708 | -0.18(-0.28%) |
Oct 11, 2018 | 62.27 | 64.04 | 60.31 | 62.41 | 48,079 | -0.45(-0.71%) |
Oct 10, 2018 | 66.38 | 66.38 | 62.45 | 62.86 | 26,999 | -3.89(-5.83%) |
Oct 09, 2018 | 66.53 | 68.80 | 65.30 | 66.75 | 28,475 | -0.52(-0.78%) |
Oct 08, 2018 | 69.53 | 70.33 | 66.03 | 67.28 | 30,042 | -2.63(-3.76%) |
Oct 05, 2018 | 70.50 | 71.09 | 68.89 | 69.91 | 29,327 | -1.02(-1.44%) |
Oct 04, 2018 | 70.90 | 71.88 | 70.01 | 70.93 | 12,674 | -0.67(-0.93%) |
Oct 03, 2018 | 72.95 | 72.95 | 70.98 | 71.60 | 13,817 | -1.24(-1.70%) |
Oct 02, 2018 | 73.56 | 73.85 | 70.96 | 72.84 | 15,549 | -1.07(-1.45%) |
Oct 01, 2018 | 75.18 | 75.18 | 72.48 | 73.91 | 17,207 | -1.18(-1.58%) |
Sep 28, 2018 | 71.87 | 75.09 | 69.83 | 75.09 | 30,173 | +1.60(+2.18%) |
Sep 27, 2018 | 73.39 | 74.12 | 70.38 | 73.49 | 53,750 | -0.09(-0.13%) |
Sep 26, 2018 | 74.19 | 77.98 | 73.10 | 73.58 | 14,556 | -0.60(-0.80%) |
Sep 25, 2018 | 75.05 | 77.14 | 73.38 | 74.18 | 11,210 | -0.79(-1.05%) |
Sep 24, 2018 | 74.24 | 77.98 | 74.10 | 74.97 | 22,215 | +0.65(+0.88%) |
Sep 21, 2018 | 75.26 | 75.53 | 73.42 | 74.31 | 48,502 | -0.91(-1.21%) |
Sep 20, 2018 | 76.35 | 76.92 | 74.75 | 75.22 | 15,819 | -0.99(-1.30%) |
Sep 19, 2018 | 79.26 | 79.39 | 75.33 | 76.21 | 10,667 | -2.97(-3.75%) |
Sep 18, 2018 | 77.41 | 80.44 | 77.41 | 79.19 | 23,158 | +0.70(+0.89%) |
Sep 17, 2018 | 78.92 | 79.99 | 77.11 | 78.49 | 24,994 | -0.45(-0.57%) |
Sep 14, 2018 | 77.02 | 79.54 | 75.62 | 78.94 | 13,676 | +1.82(+2.36%) |
Sep 13, 2018 | 78.94 | 78.94 | 76.07 | 77.12 | 10,295 | -1.21(-1.55%) |
Sep 12, 2018 | 78.27 | 79.44 | 76.53 | 78.33 | 27,628 | +0.13(+0.17%) |
Sep 11, 2018 | 79.70 | 82.11 | 78.02 | 78.19 | 23,188 | -1.58(-1.98%) |
Sep 10, 2018 | 82.78 | 83.09 | 79.08 | 79.78 | 13,931 | -2.57(-3.12%) |
Sep 07, 2018 | 82.34 | 82.68 | 81.22 | 82.34 | 9,164 | +0.04(+0.05%) |
Sep 06, 2018 | 81.00 | 83.34 | 80.32 | 82.30 | 21,947 | +1.29(+1.59%) |
Sep 05, 2018 | 83.51 | 83.51 | 80.22 | 81.01 | 19,392 | -2.18(-2.63%) |
Sep 04, 2018 | 80.70 | 83.57 | 79.81 | 83.19 | 15,030 | +2.57(+3.18%) |
Aug 31, 2018 | 80.63 | 80.63 | 80.63 | 0 | -2.59(-3.11%) | |
Aug 30, 2018 | 82.94 | 83.30 | 81.57 | 83.22 | 21,265 | -0.26(-0.31%) |
Aug 29, 2018 | 83.36 | 85.72 | 83.16 | 83.48 | 11,010 | +0.05(+0.06%) |
Aug 28, 2018 | 83.80 | 85.96 | 82.88 | 83.43 | 26,563 | -0.27(-0.32%) |
Aug 27, 2018 | 83.70 | 84.54 | 82.57 | 83.70 | 14,972 | +0.59(+0.71%) |
Aug 24, 2018 | 82.22 | 83.68 | 81.36 | 83.11 | 21,290 | +1.46(+1.79%) |
Aug 23, 2018 | 84.24 | 84.95 | 80.65 | 81.65 | 13,561 | -2.64(-3.13%) |
Aug 22, 2018 | 83.56 | 85.77 | 83.34 | 84.29 | 20,041 | +0.81(+0.97%) |
Aug 21, 2018 | 81.14 | 84.20 | 81.14 | 83.48 | 17,490 | +2.41(+2.97%) |
Aug 20, 2018 | 82.83 | 84.75 | 80.54 | 81.07 | 10,800 | -1.68(-2.03%) |
Aug 17, 2018 | 81.10 | 83.54 | 80.53 | 82.75 | 18,329 | +1.31(+1.61%) |
Aug 16, 2018 | 82.42 | 85.11 | 80.87 | 81.43 | 17,917 | -0.55(-0.67%) |
Aug 15, 2018 | 81.56 | 83.76 | 79.75 | 81.98 | 30,147 | -0.93(-1.12%) |
Aug 14, 2018 | 83.44 | 84.84 | 81.56 | 82.91 | 18,934 | +0.32(+0.39%) |
Aug 13, 2018 | 81.92 | 82.98 | 81.90 | 82.59 | 25,207 | -0.18(-0.22%) |
Aug 10, 2018 | 81.62 | 85.80 | 80.42 | 82.78 | 15,368 | +0.81(+0.99%) |
Aug 09, 2018 | 80.99 | 82.80 | 79.54 | 81.97 | 17,855 | +1.00(+1.24%) |
Aug 08, 2018 | 80.29 | 81.56 | 79.81 | 80.97 | 36,860 | +0.44(+0.55%) |
Aug 07, 2018 | 79.68 | 81.22 | 78.06 | 80.53 | 13,218 | +1.79(+2.28%) |
Aug 06, 2018 | 77.24 | 79.79 | 75.72 | 78.73 | 48,066 | +1.50(+1.94%) |
Aug 03, 2018 | 76.66 | 78.61 | 75.66 | 77.24 | 27,917 | +0.74(+0.96%) |
Aug 02, 2018 | 77.51 | 78.97 | 75.57 | 76.50 | 45,237 | -1.38(-1.77%) |