Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 66.12 | 66.96 | 66.12 | 66.27 | 142,995 | +0.77(+1.17%) |
Oct 30, 2018 | 63.98 | 65.54 | 63.98 | 65.50 | 252,516 | +1.35(+2.11%) |
Oct 29, 2018 | 66.04 | 66.27 | 63.28 | 64.15 | 323,786 | -1.09(-1.67%) |
Oct 26, 2018 | 65.09 | 66.04 | 64.37 | 65.24 | 320,906 | -0.79(-1.20%) |
Oct 25, 2018 | 65.70 | 66.39 | 65.53 | 66.03 | 352,834 | +0.77(+1.17%) |
Oct 24, 2018 | 67.62 | 67.92 | 65.17 | 65.27 | 255,344 | -2.30(-3.40%) |
Oct 23, 2018 | 67.06 | 68.01 | 66.45 | 67.56 | 247,314 | -0.90(-1.32%) |
Oct 22, 2018 | 68.84 | 68.84 | 68.15 | 68.46 | 235,763 | -0.21(-0.31%) |
Oct 19, 2018 | 69.22 | 69.30 | 68.43 | 68.68 | 134,254 | -0.12(-0.18%) |
Oct 18, 2018 | 69.68 | 69.82 | 68.46 | 68.80 | 120,704 | -1.30(-1.86%) |
Oct 17, 2018 | 70.56 | 70.66 | 69.57 | 70.10 | 154,649 | -0.46(-0.65%) |
Oct 16, 2018 | 69.53 | 70.59 | 69.21 | 70.56 | 282,862 | +1.41(+2.03%) |
Oct 15, 2018 | 69.03 | 69.61 | 69.01 | 69.15 | 82,078 | +0.02(+0.03%) |
Oct 12, 2018 | 69.69 | 69.73 | 68.32 | 69.13 | 89,853 | +0.60(+0.88%) |
Oct 11, 2018 | 69.85 | 70.43 | 68.46 | 68.53 | 166,098 | -1.66(-2.36%) |
Oct 10, 2018 | 72.64 | 72.81 | 70.15 | 70.19 | 111,399 | -2.68(-3.68%) |
Oct 09, 2018 | 73.33 | 73.48 | 72.87 | 72.87 | 67,628 | -0.98(-1.33%) |
Oct 08, 2018 | 73.87 | 73.91 | 73.14 | 73.85 | 122,842 | -0.15(-0.20%) |
Oct 05, 2018 | 74.45 | 74.74 | 73.58 | 74.00 | 165,818 | -0.50(-0.67%) |
Oct 04, 2018 | 74.89 | 75.01 | 73.99 | 74.50 | 87,604 | -0.49(-0.65%) |
Oct 03, 2018 | 75.13 | 75.37 | 74.87 | 74.99 | 153,515 | +0.24(+0.32%) |
Oct 02, 2018 | 74.73 | 74.91 | 74.48 | 74.75 | 211,684 | +0.07(+0.09%) |
Oct 01, 2018 | 74.95 | 75.29 | 74.45 | 74.68 | 992,451 | +0.48(+0.65%) |
Sep 28, 2018 | 73.71 | 74.42 | 73.71 | 74.20 | 273,769 | -0.03(-0.04%) |
Sep 27, 2018 | 74.26 | 74.59 | 74.21 | 74.23 | 44,606 | -0.05(-0.06%) |
Sep 26, 2018 | 74.65 | 74.72 | 74.07 | 74.28 | 53,983 | -0.32(-0.43%) |
Sep 25, 2018 | 74.73 | 74.91 | 74.57 | 74.60 | 22,007 | -0.12(-0.17%) |
Sep 24, 2018 | 75.42 | 75.42 | 74.61 | 74.72 | 54,474 | -0.73(-0.97%) |
Sep 21, 2018 | 76.19 | 76.19 | 75.42 | 75.45 | 92,936 | +0.11(+0.14%) |
Sep 20, 2018 | 75.67 | 75.67 | 75.10 | 75.34 | 61,776 | +0.21(+0.28%) |
Sep 19, 2018 | 75.12 | 75.46 | 75.04 | 75.13 | 56,092 | -0.08(-0.11%) |
Sep 18, 2018 | 74.71 | 75.30 | 74.55 | 75.21 | 48,712 | +0.61(+0.82%) |
Sep 17, 2018 | 74.65 | 74.91 | 74.42 | 74.60 | 26,207 | -0.20(-0.27%) |
Sep 14, 2018 | 74.40 | 74.86 | 74.40 | 74.80 | 34,982 | +0.38(+0.51%) |
Sep 13, 2018 | 74.31 | 74.74 | 74.31 | 74.42 | 35,332 | +0.27(+0.36%) |
Sep 12, 2018 | 73.87 | 74.24 | 73.63 | 74.15 | 49,098 | +0.30(+0.40%) |
Sep 11, 2018 | 73.63 | 74.04 | 73.51 | 73.85 | 30,542 | +0.04(+0.05%) |
Sep 10, 2018 | 73.78 | 73.98 | 73.78 | 73.82 | 27,442 | +0.39(+0.54%) |
Sep 07, 2018 | 73.26 | 73.68 | 73.12 | 73.42 | 48,891 | -0.21(-0.29%) |
Sep 06, 2018 | 73.51 | 73.82 | 73.41 | 73.63 | 37,950 | +0.26(+0.36%) |
Sep 05, 2018 | 72.82 | 73.40 | 72.81 | 73.37 | 33,545 | +0.28(+0.38%) |
Sep 04, 2018 | 72.89 | 73.14 | 72.70 | 73.09 | 116,602 | -0.10(-0.14%) |
Aug 31, 2018 | 73.20 | 73.20 | 73.20 | 0 | +0.09(+0.12%) | |
Aug 30, 2018 | 73.59 | 73.59 | 73.00 | 73.11 | 49,243 | -0.48(-0.65%) |
Aug 29, 2018 | 73.25 | 73.65 | 73.25 | 73.59 | 45,454 | +0.33(+0.45%) |
Aug 28, 2018 | 73.47 | 73.61 | 73.25 | 73.26 | 194,673 | -0.15(-0.20%) |
Aug 27, 2018 | 72.84 | 73.48 | 72.84 | 73.41 | 82,801 | +0.79(+1.08%) |
Aug 24, 2018 | 72.38 | 72.67 | 72.35 | 72.62 | 64,275 | +0.36(+0.49%) |
Aug 23, 2018 | 72.53 | 72.53 | 72.19 | 72.26 | 24,133 | -0.19(-0.26%) |
Aug 22, 2018 | 72.86 | 73.07 | 72.45 | 72.45 | 34,226 | -0.44(-0.61%) |
Aug 21, 2018 | 72.39 | 72.97 | 72.39 | 72.90 | 51,222 | +0.51(+0.71%) |
Aug 20, 2018 | 72.26 | 72.59 | 72.21 | 72.38 | 62,368 | +0.33(+0.46%) |
Aug 17, 2018 | 71.44 | 72.19 | 71.44 | 72.05 | 58,585 | +0.44(+0.62%) |
Aug 16, 2018 | 71.51 | 71.75 | 71.32 | 71.61 | 70,153 | +0.75(+1.06%) |
Aug 15, 2018 | 70.82 | 70.93 | 70.20 | 70.86 | 122,290 | -0.49(-0.69%) |
Aug 14, 2018 | 70.98 | 71.57 | 70.98 | 71.35 | 37,977 | +0.51(+0.71%) |
Aug 13, 2018 | 71.18 | 71.42 | 70.74 | 70.84 | 107,641 | -0.36(-0.51%) |
Aug 10, 2018 | 71.19 | 71.44 | 71.00 | 71.21 | 27,817 | -0.43(-0.60%) |
Aug 09, 2018 | 71.86 | 72.08 | 71.63 | 71.64 | 28,237 | -0.27(-0.37%) |
Aug 08, 2018 | 72.23 | 72.23 | 71.82 | 71.90 | 27,754 | -0.28(-0.39%) |
Aug 07, 2018 | 71.75 | 72.26 | 71.75 | 72.19 | 31,075 | +0.51(+0.71%) |
Aug 06, 2018 | 71.39 | 71.69 | 71.37 | 71.68 | 39,762 | +0.22(+0.31%) |
Aug 03, 2018 | 71.32 | 71.47 | 71.12 | 71.46 | 24,235 | +0.04(+0.05%) |
Aug 02, 2018 | 70.76 | 71.49 | 70.69 | 71.42 | 38,365 | +0.20(+0.28%) |