Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 63.69 | 64.18 | 62.01 | 62.19 | 447,772 | -0.98(-1.56%) |
Oct 30, 2018 | 61.79 | 63.75 | 61.79 | 63.18 | 520,574 | +1.08(+1.74%) |
Oct 29, 2018 | 64.94 | 65.32 | 61.32 | 62.10 | 1,116,856 | -2.00(-3.12%) |
Oct 26, 2018 | 62.87 | 64.32 | 61.87 | 64.10 | 771,308 | +0.41(+0.65%) |
Oct 25, 2018 | 58.92 | 64.72 | 58.92 | 63.68 | 1,350,773 | +4.30(+7.25%) |
Oct 24, 2018 | 61.80 | 65.33 | 58.77 | 59.38 | 2,500,903 | +0.52(+0.88%) |
Oct 23, 2018 | 57.64 | 59.14 | 57.64 | 58.86 | 523,197 | +0.12(+0.21%) |
Oct 22, 2018 | 59.01 | 59.60 | 58.66 | 58.74 | 350,370 | -0.14(-0.24%) |
Oct 19, 2018 | 59.53 | 59.90 | 58.54 | 58.88 | 276,297 | -0.72(-1.21%) |
Oct 18, 2018 | 60.53 | 60.70 | 59.35 | 59.60 | 380,545 | -1.22(-2.00%) |
Oct 17, 2018 | 60.63 | 61.44 | 60.03 | 60.82 | 434,468 | +0.23(+0.37%) |
Oct 16, 2018 | 59.44 | 60.80 | 59.13 | 60.60 | 566,690 | +1.56(+2.64%) |
Oct 15, 2018 | 60.43 | 60.84 | 58.22 | 59.04 | 976,220 | -1.87(-3.06%) |
Oct 12, 2018 | 60.79 | 61.34 | 59.92 | 60.91 | 659,126 | +0.98(+1.64%) |
Oct 11, 2018 | 60.67 | 61.04 | 59.37 | 59.92 | 727,378 | -0.89(-1.46%) |
Oct 10, 2018 | 60.67 | 62.00 | 60.67 | 60.81 | 750,954 | -0.03(-0.05%) |
Oct 09, 2018 | 61.88 | 61.99 | 60.10 | 60.84 | 773,719 | -1.08(-1.74%) |
Oct 08, 2018 | 62.41 | 62.76 | 61.47 | 61.92 | 502,766 | -0.55(-0.89%) |
Oct 05, 2018 | 63.92 | 64.02 | 61.63 | 62.47 | 624,149 | -1.46(-2.29%) |
Oct 04, 2018 | 64.91 | 64.91 | 63.80 | 63.94 | 444,435 | -1.17(-1.80%) |
Oct 03, 2018 | 65.04 | 65.78 | 64.81 | 65.11 | 192,255 | +0.47(+0.73%) |
Oct 02, 2018 | 64.91 | 65.08 | 64.22 | 64.64 | 276,717 | -0.24(-0.38%) |
Oct 01, 2018 | 65.75 | 65.80 | 64.76 | 64.88 | 396,148 | -0.53(-0.80%) |
Sep 28, 2018 | 65.41 | 66.16 | 65.17 | 65.41 | 406,821 | -0.14(-0.21%) |
Sep 27, 2018 | 66.06 | 66.06 | 65.31 | 65.55 | 284,392 | -0.28(-0.43%) |
Sep 26, 2018 | 66.44 | 67.00 | 65.50 | 65.83 | 331,314 | -0.84(-1.27%) |
Sep 25, 2018 | 66.67 | 67.17 | 65.88 | 66.67 | 352,313 | +0.23(+0.35%) |
Sep 24, 2018 | 67.14 | 67.61 | 66.11 | 66.44 | 303,756 | -0.94(-1.39%) |
Sep 21, 2018 | 69.11 | 69.30 | 67.28 | 67.38 | 751,047 | -1.50(-2.18%) |
Sep 20, 2018 | 66.30 | 69.07 | 66.18 | 68.88 | 543,739 | +2.95(+4.48%) |
Sep 19, 2018 | 65.60 | 65.99 | 64.99 | 65.92 | 496,528 | +0.33(+0.50%) |
Sep 18, 2018 | 65.55 | 66.02 | 65.39 | 65.60 | 375,330 | -0.42(-0.64%) |
Sep 17, 2018 | 67.00 | 67.00 | 65.36 | 66.02 | 394,383 | -0.80(-1.19%) |
Sep 14, 2018 | 65.60 | 67.38 | 65.60 | 66.82 | 394,132 | +1.22(+1.86%) |
Sep 13, 2018 | 67.05 | 67.05 | 65.41 | 65.60 | 515,537 | -1.36(-2.03%) |
Sep 12, 2018 | 67.52 | 67.71 | 66.86 | 66.96 | 449,291 | +0.00(+0.00%) |
Sep 11, 2018 | 67.10 | 67.47 | 66.49 | 66.96 | 404,197 | -0.70(-1.04%) |
Sep 10, 2018 | 67.99 | 68.36 | 66.58 | 67.66 | 402,235 | +0.09(+0.14%) |
Sep 07, 2018 | 65.46 | 67.75 | 64.52 | 67.57 | 1,045,900 | +1.92(+2.93%) |
Sep 06, 2018 | 67.66 | 67.81 | 65.55 | 65.64 | 609,250 | -2.02(-2.98%) |
Sep 05, 2018 | 68.55 | 68.55 | 66.63 | 67.66 | 527,934 | -0.89(-1.30%) |
Sep 04, 2018 | 70.24 | 70.24 | 68.22 | 68.55 | 462,360 | -1.88(-2.66%) |
Aug 31, 2018 | 70.43 | 70.43 | 70.43 | 0 | -1.31(-1.83%) | |
Aug 30, 2018 | 72.77 | 73.14 | 70.99 | 71.74 | 454,599 | -1.22(-1.67%) |
Aug 29, 2018 | 73.10 | 73.14 | 72.58 | 72.96 | 314,631 | +0.05(+0.06%) |
Aug 28, 2018 | 73.19 | 73.38 | 72.77 | 72.91 | 244,116 | -0.19(-0.26%) |
Aug 27, 2018 | 73.19 | 73.61 | 73.05 | 73.10 | 185,977 | +0.09(+0.13%) |
Aug 24, 2018 | 72.63 | 73.24 | 72.63 | 73.00 | 166,461 | +0.38(+0.52%) |
Aug 23, 2018 | 73.05 | 73.38 | 72.58 | 72.63 | 194,717 | -0.47(-0.64%) |
Aug 22, 2018 | 73.75 | 73.75 | 72.72 | 73.10 | 273,803 | -0.89(-1.20%) |
Aug 21, 2018 | 73.38 | 74.38 | 72.91 | 73.99 | 166,765 | +0.70(+0.96%) |
Aug 20, 2018 | 72.82 | 73.94 | 72.63 | 73.29 | 177,999 | +0.66(+0.90%) |
Aug 17, 2018 | 72.25 | 72.96 | 71.41 | 72.63 | 349,450 | +0.09(+0.13%) |
Aug 16, 2018 | 72.54 | 72.96 | 71.88 | 72.54 | 239,323 | +0.28(+0.39%) |
Aug 15, 2018 | 73.47 | 73.99 | 71.55 | 72.25 | 262,891 | -1.31(-1.78%) |
Aug 14, 2018 | 73.29 | 74.27 | 73.29 | 73.57 | 286,576 | +0.61(+0.84%) |
Aug 13, 2018 | 74.41 | 74.69 | 72.86 | 72.96 | 402,958 | -1.45(-1.95%) |
Aug 10, 2018 | 74.93 | 75.02 | 74.36 | 74.41 | 287,387 | -0.66(-0.87%) |
Aug 09, 2018 | 75.49 | 76.19 | 74.93 | 75.07 | 374,897 | -0.42(-0.56%) |
Aug 08, 2018 | 75.35 | 75.82 | 75.25 | 75.49 | 260,742 | +0.00(+0.00%) |
Aug 07, 2018 | 74.93 | 76.01 | 74.72 | 75.49 | 236,805 | +0.94(+1.26%) |
Aug 06, 2018 | 74.50 | 74.88 | 74.36 | 74.55 | 259,391 | -0.05(-0.06%) |
Aug 03, 2018 | 75.02 | 75.02 | 73.99 | 74.60 | 300,824 | -0.19(-0.25%) |
Aug 02, 2018 | 73.75 | 74.93 | 73.75 | 74.79 | 428,364 | +0.56(+0.76%) |