Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.60 | 67.08 | 64.81 | 65.63 | 285,166 | +2.64(+4.20%) |
Oct 30, 2018 | 61.62 | 63.59 | 61.02 | 62.98 | 175,776 | +1.33(+2.16%) |
Oct 29, 2018 | 63.32 | 64.11 | 60.91 | 61.65 | 111,544 | -0.97(-1.54%) |
Oct 26, 2018 | 60.74 | 63.37 | 60.60 | 62.61 | 121,138 | +1.04(+1.69%) |
Oct 25, 2018 | 60.91 | 61.66 | 60.66 | 61.57 | 167,249 | +1.03(+1.70%) |
Oct 24, 2018 | 63.76 | 64.21 | 60.39 | 60.54 | 130,483 | -3.20(-5.02%) |
Oct 23, 2018 | 64.39 | 64.71 | 63.72 | 63.74 | 113,975 | -1.62(-2.48%) |
Oct 22, 2018 | 64.42 | 65.95 | 64.33 | 65.36 | 93,775 | +1.05(+1.63%) |
Oct 19, 2018 | 65.30 | 65.63 | 63.94 | 64.31 | 83,496 | -1.05(-1.61%) |
Oct 18, 2018 | 66.13 | 66.13 | 64.82 | 65.36 | 94,922 | -1.13(-1.71%) |
Oct 17, 2018 | 67.13 | 67.13 | 66.01 | 66.50 | 106,622 | -0.77(-1.14%) |
Oct 16, 2018 | 65.79 | 67.36 | 65.22 | 67.27 | 197,034 | +1.70(+2.59%) |
Oct 15, 2018 | 65.28 | 66.42 | 65.14 | 65.57 | 106,367 | +0.46(+0.71%) |
Oct 12, 2018 | 66.72 | 67.26 | 64.23 | 65.11 | 133,295 | -0.72(-1.10%) |
Oct 11, 2018 | 66.95 | 68.12 | 65.78 | 65.83 | 125,676 | -1.46(-2.17%) |
Oct 10, 2018 | 69.97 | 70.24 | 67.10 | 67.29 | 156,717 | -2.61(-3.73%) |
Oct 09, 2018 | 70.90 | 71.38 | 69.70 | 69.90 | 152,551 | -1.06(-1.49%) |
Oct 08, 2018 | 71.26 | 71.63 | 70.16 | 70.96 | 63,771 | -0.48(-0.67%) |
Oct 05, 2018 | 72.32 | 73.03 | 70.81 | 71.44 | 149,077 | -0.83(-1.14%) |
Oct 04, 2018 | 72.71 | 73.15 | 71.92 | 72.26 | 83,211 | -0.62(-0.85%) |
Oct 03, 2018 | 73.16 | 73.93 | 72.41 | 72.88 | 121,173 | -0.14(-0.19%) |
Oct 02, 2018 | 73.46 | 74.23 | 72.90 | 73.02 | 178,012 | -0.41(-0.56%) |
Oct 01, 2018 | 74.95 | 75.90 | 73.09 | 73.44 | 169,670 | -1.12(-1.50%) |
Sep 28, 2018 | 73.76 | 75.91 | 73.76 | 74.55 | 164,539 | +0.52(+0.70%) |
Sep 27, 2018 | 74.37 | 75.16 | 73.76 | 74.04 | 74,126 | -0.14(-0.19%) |
Sep 26, 2018 | 74.60 | 75.12 | 74.08 | 74.18 | 127,626 | -0.42(-0.57%) |
Sep 25, 2018 | 73.33 | 75.07 | 72.96 | 74.60 | 235,166 | +1.50(+2.05%) |
Sep 24, 2018 | 73.43 | 73.52 | 72.49 | 73.10 | 236,170 | -0.23(-0.32%) |
Sep 21, 2018 | 73.76 | 74.74 | 73.19 | 73.33 | 575,514 | -0.66(-0.89%) |
Sep 20, 2018 | 73.76 | 74.46 | 73.19 | 73.99 | 171,077 | +0.23(+0.32%) |
Sep 19, 2018 | 75.35 | 75.58 | 73.57 | 73.76 | 209,165 | -1.73(-2.30%) |
Sep 18, 2018 | 75.96 | 77.08 | 75.44 | 75.49 | 124,716 | -0.42(-0.56%) |
Sep 17, 2018 | 76.19 | 76.48 | 75.63 | 75.91 | 244,190 | -0.42(-0.55%) |
Sep 14, 2018 | 75.35 | 76.62 | 75.21 | 76.33 | 214,338 | +1.13(+1.50%) |
Sep 13, 2018 | 74.97 | 75.44 | 74.65 | 75.21 | 252,588 | +0.56(+0.75%) |
Sep 12, 2018 | 74.27 | 74.88 | 73.15 | 74.65 | 246,738 | +0.23(+0.32%) |
Sep 11, 2018 | 73.80 | 74.60 | 73.76 | 74.41 | 86,844 | +0.38(+0.51%) |
Sep 10, 2018 | 73.94 | 74.46 | 73.43 | 74.04 | 160,824 | +0.56(+0.77%) |
Sep 07, 2018 | 72.44 | 73.71 | 72.35 | 73.47 | 140,333 | +0.82(+1.12%) |
Sep 06, 2018 | 72.80 | 73.08 | 72.47 | 72.66 | 121,637 | +0.28(+0.39%) |
Sep 05, 2018 | 71.68 | 72.61 | 70.93 | 72.38 | 281,346 | +0.51(+0.72%) |
Sep 04, 2018 | 71.91 | 72.14 | 70.74 | 71.86 | 281,631 | -0.33(-0.45%) |
Aug 31, 2018 | 72.19 | 72.19 | 72.19 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 72.47 | 73.03 | 71.77 | 72.19 | 259,508 | -0.23(-0.32%) |
Aug 29, 2018 | 72.89 | 72.99 | 71.96 | 72.42 | 205,421 | -0.37(-0.51%) |
Aug 28, 2018 | 73.59 | 74.34 | 72.71 | 72.80 | 133,350 | -0.75(-1.02%) |
Aug 27, 2018 | 72.47 | 73.87 | 72.24 | 73.55 | 165,427 | +1.54(+2.14%) |
Aug 24, 2018 | 72.10 | 72.33 | 71.49 | 72.00 | 224,640 | +0.00(+0.00%) |
Aug 23, 2018 | 73.27 | 73.27 | 71.91 | 72.00 | 145,266 | -1.03(-1.41%) |
Aug 22, 2018 | 73.17 | 73.50 | 72.66 | 73.03 | 141,445 | -0.14(-0.19%) |
Aug 21, 2018 | 72.38 | 73.83 | 72.38 | 73.17 | 213,608 | +1.08(+1.49%) |
Aug 20, 2018 | 72.19 | 72.64 | 71.96 | 72.10 | 115,687 | +0.14(+0.20%) |
Aug 17, 2018 | 71.02 | 72.24 | 71.02 | 71.96 | 319,434 | +1.08(+1.52%) |
Aug 16, 2018 | 73.13 | 73.27 | 70.81 | 70.88 | 302,657 | -1.59(-2.19%) |
Aug 15, 2018 | 72.10 | 72.75 | 70.93 | 72.47 | 185,407 | +0.80(+1.11%) |
Aug 14, 2018 | 71.11 | 71.82 | 70.83 | 71.68 | 221,377 | +1.08(+1.52%) |
Aug 13, 2018 | 70.93 | 71.21 | 70.37 | 70.60 | 158,745 | -0.47(-0.66%) |
Aug 10, 2018 | 70.83 | 71.35 | 70.53 | 71.07 | 176,549 | -0.23(-0.33%) |
Aug 09, 2018 | 71.91 | 72.38 | 71.16 | 71.30 | 209,743 | -0.23(-0.33%) |
Aug 08, 2018 | 70.41 | 71.68 | 69.76 | 71.54 | 452,094 | +1.40(+2.00%) |
Aug 07, 2018 | 66.53 | 70.44 | 66.25 | 70.13 | 511,649 | +9.97(+16.56%) |
Aug 06, 2018 | 60.59 | 61.08 | 59.89 | 60.17 | 193,039 | -0.42(-0.69%) |
Aug 03, 2018 | 61.43 | 62.04 | 60.07 | 60.59 | 71,602 | -0.61(-0.99%) |
Aug 02, 2018 | 61.15 | 61.76 | 61.01 | 61.20 | 74,485 | -0.28(-0.46%) |