Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.93 | 65.87 | 60.93 | 63.06 | 579,472 | +3.24(+5.42%) |
Oct 30, 2018 | 60.65 | 62.87 | 59.32 | 59.82 | 660,846 | -0.73(-1.21%) |
Oct 29, 2018 | 63.59 | 64.48 | 59.77 | 60.55 | 779,170 | -1.96(-3.14%) |
Oct 26, 2018 | 60.71 | 63.10 | 59.37 | 62.51 | 846,600 | +0.56(+0.90%) |
Oct 25, 2018 | 56.89 | 63.11 | 56.22 | 61.95 | 1,011,096 | +5.62(+9.98%) |
Oct 24, 2018 | 64.74 | 65.20 | 56.18 | 56.33 | 895,678 | -8.36(-12.92%) |
Oct 23, 2018 | 61.47 | 65.53 | 59.87 | 64.69 | 542,390 | +1.88(+2.99%) |
Oct 22, 2018 | 66.81 | 66.84 | 61.33 | 62.81 | 656,045 | -4.07(-6.09%) |
Oct 19, 2018 | 67.23 | 68.07 | 65.65 | 66.88 | 1,120,200 | +0.06(+0.09%) |
Oct 18, 2018 | 71.17 | 71.17 | 65.83 | 66.82 | 598,270 | -4.74(-6.62%) |
Oct 17, 2018 | 70.54 | 71.72 | 69.00 | 71.56 | 324,437 | +0.80(+1.13%) |
Oct 16, 2018 | 66.17 | 70.92 | 65.15 | 70.76 | 462,564 | +5.15(+7.85%) |
Oct 15, 2018 | 66.02 | 66.75 | 64.45 | 65.61 | 300,594 | -0.27(-0.41%) |
Oct 12, 2018 | 64.73 | 67.26 | 63.76 | 65.88 | 565,700 | +2.52(+3.98%) |
Oct 11, 2018 | 63.61 | 64.75 | 62.19 | 63.36 | 586,648 | -0.47(-0.74%) |
Oct 10, 2018 | 65.44 | 66.20 | 63.56 | 63.83 | 521,099 | -2.03(-3.08%) |
Oct 09, 2018 | 67.74 | 69.13 | 65.00 | 65.86 | 628,769 | -2.24(-3.29%) |
Oct 08, 2018 | 67.60 | 69.18 | 66.24 | 68.10 | 464,780 | -0.91(-1.32%) |
Oct 05, 2018 | 71.05 | 72.05 | 67.96 | 69.01 | 327,700 | -1.89(-2.67%) |
Oct 04, 2018 | 73.69 | 74.00 | 70.25 | 70.90 | 425,666 | -2.98(-4.03%) |
Oct 03, 2018 | 74.24 | 74.28 | 70.54 | 73.88 | 463,959 | -0.26(-0.35%) |
Oct 02, 2018 | 76.65 | 76.65 | 73.44 | 74.14 | 301,969 | -2.39(-3.12%) |
Oct 01, 2018 | 77.33 | 79.17 | 76.30 | 76.53 | 328,724 | -0.59(-0.77%) |
Sep 28, 2018 | 75.40 | 77.50 | 75.17 | 77.12 | 437,800 | +1.02(+1.34%) |
Sep 27, 2018 | 75.78 | 76.88 | 74.96 | 76.10 | 253,398 | +0.21(+0.28%) |
Sep 26, 2018 | 76.20 | 77.47 | 75.57 | 75.89 | 276,279 | +0.05(+0.07%) |
Sep 25, 2018 | 74.53 | 76.81 | 74.49 | 75.84 | 365,247 | +0.33(+0.44%) |
Sep 24, 2018 | 73.61 | 75.97 | 73.00 | 75.51 | 230,321 | +1.95(+2.65%) |
Sep 21, 2018 | 74.23 | 74.23 | 72.72 | 73.56 | 503,600 | -0.41(-0.55%) |
Sep 20, 2018 | 72.94 | 74.72 | 72.31 | 73.97 | 210,868 | +1.47(+2.03%) |
Sep 19, 2018 | 71.14 | 74.33 | 71.07 | 72.50 | 198,470 | +0.83(+1.16%) |
Sep 18, 2018 | 72.01 | 72.50 | 71.17 | 71.67 | 197,791 | -0.40(-0.56%) |
Sep 17, 2018 | 73.37 | 73.37 | 71.37 | 72.07 | 305,270 | -1.37(-1.87%) |
Sep 14, 2018 | 74.41 | 74.82 | 73.38 | 73.44 | 284,600 | -1.07(-1.44%) |
Sep 13, 2018 | 74.40 | 75.00 | 73.27 | 74.51 | 269,389 | +0.34(+0.46%) |
Sep 12, 2018 | 72.57 | 74.66 | 70.47 | 74.17 | 326,447 | +1.67(+2.30%) |
Sep 11, 2018 | 74.76 | 75.03 | 71.57 | 72.50 | 343,059 | -1.93(-2.59%) |
Sep 10, 2018 | 76.69 | 76.98 | 73.55 | 74.43 | 484,881 | -2.21(-2.88%) |
Sep 07, 2018 | 79.39 | 79.41 | 76.03 | 76.64 | 332,400 | -3.02(-3.79%) |
Sep 06, 2018 | 83.47 | 83.90 | 79.50 | 79.66 | 456,332 | -4.16(-4.96%) |
Sep 05, 2018 | 82.38 | 85.00 | 81.60 | 83.82 | 780,168 | +2.68(+3.30%) |
Sep 04, 2018 | 80.05 | 81.38 | 78.53 | 81.14 | 223,846 | +0.42(+0.52%) |
Aug 31, 2018 | 80.72 | 80.72 | 80.72 | 0 | +1.02(+1.28%) | |
Aug 30, 2018 | 79.08 | 80.39 | 78.67 | 79.70 | 175,318 | +0.29(+0.37%) |
Aug 29, 2018 | 78.80 | 80.02 | 78.65 | 79.41 | 198,039 | +0.94(+1.20%) |
Aug 28, 2018 | 76.61 | 79.08 | 76.00 | 78.47 | 354,642 | +1.88(+2.45%) |
Aug 27, 2018 | 75.29 | 77.66 | 75.09 | 76.59 | 280,871 | +1.66(+2.22%) |
Aug 24, 2018 | 74.92 | 75.91 | 74.08 | 74.93 | 210,400 | -0.11(-0.15%) |
Aug 23, 2018 | 76.46 | 76.68 | 74.65 | 75.04 | 191,301 | -1.25(-1.64%) |
Aug 22, 2018 | 75.76 | 77.11 | 75.03 | 76.29 | 128,937 | +0.23(+0.30%) |
Aug 21, 2018 | 75.87 | 77.39 | 75.29 | 76.06 | 262,565 | +0.57(+0.76%) |
Aug 20, 2018 | 76.04 | 76.04 | 73.48 | 75.49 | 318,602 | -0.52(-0.68%) |
Aug 17, 2018 | 75.80 | 76.48 | 74.97 | 76.01 | 255,400 | +0.06(+0.08%) |
Aug 16, 2018 | 76.66 | 76.79 | 74.40 | 75.95 | 325,030 | -0.13(-0.17%) |
Aug 15, 2018 | 77.57 | 77.57 | 75.53 | 76.08 | 302,682 | -1.95(-2.50%) |
Aug 14, 2018 | 77.93 | 79.48 | 77.47 | 78.03 | 624,380 | +0.66(+0.85%) |
Aug 13, 2018 | 76.41 | 78.30 | 74.44 | 77.37 | 728,537 | +0.94(+1.23%) |
Aug 10, 2018 | 77.91 | 78.57 | 76.10 | 76.43 | 375,000 | -1.84(-2.35%) |
Aug 09, 2018 | 78.55 | 79.69 | 77.81 | 78.27 | 383,541 | -0.49(-0.62%) |
Aug 08, 2018 | 79.90 | 81.02 | 77.61 | 78.76 | 393,252 | -1.60(-1.99%) |
Aug 07, 2018 | 79.00 | 80.80 | 79.00 | 80.36 | 265,128 | +0.42(+0.53%) |
Aug 06, 2018 | 78.56 | 81.32 | 78.01 | 79.94 | 592,169 | +1.04(+1.32%) |
Aug 03, 2018 | 80.92 | 83.21 | 78.75 | 78.90 | 532,000 | -1.51(-1.88%) |
Aug 02, 2018 | 88.79 | 89.50 | 80.04 | 80.41 | 664,147 | -6.32(-7.29%) |