Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.59 | 62.10 | 59.18 | 59.24 | 842,470 | -1.52(-2.50%) |
Oct 30, 2018 | 59.58 | 60.84 | 59.44 | 60.76 | 630,307 | +1.43(+2.41%) |
Oct 29, 2018 | 59.49 | 60.18 | 58.82 | 59.33 | 469,901 | +0.37(+0.63%) |
Oct 26, 2018 | 58.63 | 59.45 | 58.17 | 58.96 | 377,553 | -0.15(-0.25%) |
Oct 25, 2018 | 58.63 | 59.49 | 58.32 | 59.10 | 400,685 | +0.75(+1.28%) |
Oct 24, 2018 | 60.05 | 60.56 | 58.32 | 58.36 | 536,091 | -1.84(-3.06%) |
Oct 23, 2018 | 59.10 | 60.61 | 58.88 | 60.20 | 756,252 | +0.24(+0.40%) |
Oct 22, 2018 | 60.78 | 60.97 | 59.77 | 59.96 | 830,412 | -0.58(-0.96%) |
Oct 19, 2018 | 59.87 | 60.82 | 59.52 | 60.54 | 552,990 | +0.44(+0.74%) |
Oct 18, 2018 | 60.35 | 60.99 | 59.89 | 60.09 | 614,290 | -0.33(-0.54%) |
Oct 17, 2018 | 60.30 | 60.71 | 59.57 | 60.42 | 769,511 | -0.04(-0.06%) |
Oct 16, 2018 | 60.30 | 60.52 | 59.71 | 60.46 | 601,822 | +0.50(+0.84%) |
Oct 15, 2018 | 60.06 | 60.56 | 59.91 | 59.95 | 286,484 | -0.27(-0.44%) |
Oct 12, 2018 | 62.16 | 62.16 | 59.22 | 60.22 | 852,702 | -1.17(-1.91%) |
Oct 11, 2018 | 63.92 | 64.05 | 61.31 | 61.39 | 684,920 | -2.99(-4.65%) |
Oct 10, 2018 | 65.87 | 66.21 | 64.33 | 64.38 | 575,085 | -1.73(-2.61%) |
Oct 09, 2018 | 65.81 | 66.69 | 65.59 | 66.11 | 411,307 | +0.14(+0.21%) |
Oct 08, 2018 | 65.07 | 66.09 | 65.07 | 65.97 | 463,436 | +0.71(+1.09%) |
Oct 05, 2018 | 65.40 | 65.77 | 65.18 | 65.26 | 342,058 | -0.14(-0.22%) |
Oct 04, 2018 | 65.17 | 65.66 | 65.10 | 65.40 | 454,005 | +0.21(+0.32%) |
Oct 03, 2018 | 65.46 | 65.64 | 64.87 | 65.19 | 980,432 | +0.03(+0.05%) |
Oct 02, 2018 | 64.80 | 65.21 | 64.51 | 65.16 | 399,862 | +0.27(+0.42%) |
Oct 01, 2018 | 65.70 | 65.82 | 64.69 | 64.89 | 412,000 | -0.58(-0.88%) |
Sep 28, 2018 | 64.66 | 65.74 | 64.65 | 65.47 | 728,865 | +0.53(+0.82%) |
Sep 27, 2018 | 65.20 | 65.56 | 64.91 | 64.94 | 367,736 | -0.26(-0.40%) |
Sep 26, 2018 | 65.79 | 65.89 | 65.16 | 65.20 | 446,323 | -0.55(-0.83%) |
Sep 25, 2018 | 66.28 | 66.39 | 65.67 | 65.74 | 366,888 | -0.33(-0.50%) |
Sep 24, 2018 | 66.95 | 67.19 | 66.07 | 66.08 | 572,288 | -0.89(-1.33%) |
Sep 21, 2018 | 67.49 | 67.49 | 66.88 | 66.97 | 852,264 | -0.49(-0.73%) |
Sep 20, 2018 | 67.18 | 67.64 | 66.97 | 67.46 | 492,855 | +0.50(+0.75%) |
Sep 19, 2018 | 66.79 | 67.43 | 66.78 | 66.95 | 444,940 | +0.19(+0.28%) |
Sep 18, 2018 | 66.10 | 66.86 | 65.93 | 66.77 | 364,893 | +0.67(+1.02%) |
Sep 17, 2018 | 66.71 | 66.71 | 65.92 | 66.09 | 503,103 | -0.58(-0.87%) |
Sep 14, 2018 | 65.73 | 66.75 | 65.73 | 66.67 | 527,325 | +1.06(+1.61%) |
Sep 13, 2018 | 65.01 | 65.98 | 65.00 | 65.62 | 726,102 | +0.72(+1.11%) |
Sep 12, 2018 | 65.99 | 65.99 | 64.72 | 64.90 | 381,062 | -1.25(-1.89%) |
Sep 11, 2018 | 65.75 | 66.61 | 65.28 | 66.15 | 468,891 | +0.11(+0.17%) |
Sep 10, 2018 | 66.50 | 66.64 | 66.00 | 66.03 | 423,135 | -0.35(-0.53%) |
Sep 07, 2018 | 66.61 | 66.77 | 66.25 | 66.39 | 254,424 | -0.22(-0.34%) |
Sep 06, 2018 | 66.69 | 66.94 | 66.44 | 66.61 | 308,637 | -0.04(-0.05%) |
Sep 05, 2018 | 66.15 | 66.92 | 66.12 | 66.65 | 562,653 | +0.31(+0.46%) |
Sep 04, 2018 | 65.73 | 66.38 | 65.62 | 66.34 | 283,767 | +0.64(+0.98%) |
Aug 31, 2018 | 65.70 | 65.70 | 65.70 | 0 | +0.14(+0.22%) | |
Aug 30, 2018 | 65.62 | 65.64 | 65.10 | 65.56 | 409,080 | -0.19(-0.30%) |
Aug 29, 2018 | 65.73 | 66.04 | 65.45 | 65.75 | 429,401 | +0.05(+0.07%) |
Aug 28, 2018 | 66.39 | 66.39 | 65.63 | 65.70 | 620,501 | -0.51(-0.78%) |
Aug 27, 2018 | 66.08 | 66.56 | 66.03 | 66.22 | 363,208 | +0.45(+0.69%) |
Aug 24, 2018 | 65.60 | 65.86 | 65.33 | 65.76 | 333,413 | +0.35(+0.53%) |
Aug 23, 2018 | 66.02 | 66.02 | 65.20 | 65.41 | 580,941 | -0.54(-0.82%) |
Aug 22, 2018 | 66.61 | 66.72 | 65.91 | 65.96 | 353,109 | -0.99(-1.48%) |
Aug 21, 2018 | 67.14 | 67.44 | 66.80 | 66.95 | 340,498 | -0.20(-0.30%) |
Aug 20, 2018 | 66.93 | 67.36 | 66.93 | 67.15 | 625,315 | +0.31(+0.46%) |
Aug 17, 2018 | 66.30 | 66.96 | 66.19 | 66.84 | 305,954 | +0.29(+0.44%) |
Aug 16, 2018 | 66.17 | 66.90 | 66.17 | 66.55 | 694,819 | +0.76(+1.15%) |
Aug 15, 2018 | 65.49 | 66.23 | 65.49 | 65.79 | 583,912 | -0.01(-0.02%) |
Aug 14, 2018 | 65.58 | 65.99 | 65.32 | 65.80 | 629,527 | +0.48(+0.74%) |
Aug 13, 2018 | 65.49 | 65.69 | 64.98 | 65.32 | 302,277 | -0.03(-0.05%) |
Aug 10, 2018 | 65.53 | 65.53 | 65.17 | 65.35 | 313,412 | -0.51(-0.78%) |
Aug 09, 2018 | 65.86 | 65.98 | 65.76 | 65.86 | 445,162 | -0.01(-0.02%) |
Aug 08, 2018 | 66.19 | 66.19 | 65.69 | 65.87 | 306,379 | -0.33(-0.50%) |
Aug 07, 2018 | 66.87 | 67.08 | 66.15 | 66.21 | 312,552 | -0.51(-0.77%) |
Aug 06, 2018 | 66.51 | 66.87 | 66.51 | 66.72 | 242,447 | +0.18(+0.27%) |
Aug 03, 2018 | 66.95 | 67.03 | 66.15 | 66.54 | 378,162 | -0.51(-0.76%) |
Aug 02, 2018 | 65.82 | 67.85 | 64.51 | 67.04 | 710,203 | +0.55(+0.83%) |