Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.67 | 65.87 | 64.03 | 64.36 | 304,361 | -1.52(-2.31%) |
Oct 30, 2018 | 65.66 | 66.55 | 65.35 | 65.89 | 136,458 | +0.32(+0.48%) |
Oct 29, 2018 | 65.57 | 66.41 | 65.07 | 65.57 | 128,626 | +0.32(+0.49%) |
Oct 26, 2018 | 66.06 | 66.13 | 64.46 | 65.26 | 165,550 | -0.64(-0.97%) |
Oct 25, 2018 | 67.19 | 67.22 | 65.51 | 65.90 | 216,809 | -1.42(-2.12%) |
Oct 24, 2018 | 66.49 | 68.15 | 66.27 | 67.32 | 217,711 | +0.98(+1.48%) |
Oct 23, 2018 | 66.71 | 67.10 | 65.70 | 66.34 | 184,325 | -0.56(-0.83%) |
Oct 22, 2018 | 67.27 | 67.94 | 66.64 | 66.90 | 211,148 | -0.17(-0.26%) |
Oct 19, 2018 | 65.89 | 67.64 | 65.89 | 67.07 | 172,993 | +0.98(+1.49%) |
Oct 18, 2018 | 66.29 | 67.10 | 65.90 | 66.09 | 123,122 | -0.27(-0.40%) |
Oct 17, 2018 | 65.92 | 66.40 | 65.16 | 66.36 | 167,966 | +0.09(+0.14%) |
Oct 16, 2018 | 65.48 | 66.60 | 65.21 | 66.26 | 176,988 | +0.57(+0.87%) |
Oct 15, 2018 | 64.69 | 66.13 | 64.69 | 65.69 | 168,953 | +0.93(+1.44%) |
Oct 12, 2018 | 66.55 | 66.93 | 64.21 | 64.76 | 292,685 | -1.68(-2.53%) |
Oct 11, 2018 | 67.80 | 67.98 | 66.36 | 66.44 | 328,089 | -1.39(-2.05%) |
Oct 10, 2018 | 67.99 | 69.20 | 67.69 | 67.83 | 226,511 | -0.52(-0.77%) |
Oct 09, 2018 | 68.49 | 69.26 | 68.20 | 68.35 | 190,047 | -0.15(-0.22%) |
Oct 08, 2018 | 67.49 | 68.78 | 67.46 | 68.50 | 144,907 | +1.32(+1.96%) |
Oct 05, 2018 | 66.80 | 67.60 | 66.75 | 67.19 | 196,403 | +0.48(+0.72%) |
Oct 04, 2018 | 66.07 | 67.09 | 65.74 | 66.70 | 187,263 | +0.52(+0.79%) |
Oct 03, 2018 | 66.95 | 67.35 | 65.83 | 66.18 | 169,492 | +0.16(+0.24%) |
Oct 02, 2018 | 65.56 | 66.45 | 65.39 | 66.02 | 171,266 | +0.50(+0.76%) |
Oct 01, 2018 | 65.88 | 66.10 | 65.05 | 65.52 | 356,117 | -0.31(-0.47%) |
Sep 28, 2018 | 64.76 | 65.97 | 64.59 | 65.83 | 251,387 | +0.97(+1.49%) |
Sep 27, 2018 | 64.10 | 65.16 | 64.10 | 64.86 | 216,129 | +0.89(+1.39%) |
Sep 26, 2018 | 65.01 | 65.35 | 63.88 | 63.97 | 170,338 | -1.03(-1.59%) |
Sep 25, 2018 | 65.55 | 65.80 | 64.82 | 65.01 | 194,365 | -0.41(-0.62%) |
Sep 24, 2018 | 66.01 | 66.01 | 64.95 | 65.41 | 151,275 | -0.72(-1.10%) |
Sep 21, 2018 | 66.24 | 66.69 | 66.01 | 66.14 | 498,332 | -0.27(-0.40%) |
Sep 20, 2018 | 65.76 | 66.43 | 65.32 | 66.40 | 143,832 | +0.90(+1.37%) |
Sep 19, 2018 | 68.00 | 68.00 | 65.21 | 65.51 | 221,926 | -2.52(-3.71%) |
Sep 18, 2018 | 68.53 | 68.68 | 68.00 | 68.03 | 199,578 | -0.42(-0.62%) |
Sep 17, 2018 | 68.51 | 68.80 | 68.10 | 68.45 | 158,027 | +0.04(+0.06%) |
Sep 14, 2018 | 68.50 | 68.96 | 68.05 | 68.41 | 211,290 | -0.55(-0.80%) |
Sep 13, 2018 | 68.49 | 69.01 | 67.50 | 68.96 | 216,549 | +0.53(+0.78%) |
Sep 12, 2018 | 69.00 | 69.30 | 68.42 | 68.43 | 213,181 | -0.64(-0.93%) |
Sep 11, 2018 | 68.08 | 69.21 | 68.08 | 69.07 | 222,425 | +0.69(+1.01%) |
Sep 10, 2018 | 67.10 | 69.04 | 66.93 | 68.38 | 435,589 | +1.43(+2.14%) |
Sep 07, 2018 | 66.57 | 67.24 | 66.57 | 66.95 | 235,060 | -0.23(-0.35%) |
Sep 06, 2018 | 66.37 | 67.30 | 66.35 | 67.18 | 193,924 | +0.92(+1.40%) |
Sep 05, 2018 | 65.26 | 66.29 | 65.26 | 66.25 | 163,219 | +1.05(+1.61%) |
Sep 04, 2018 | 64.65 | 65.51 | 64.65 | 65.21 | 257,492 | +0.80(+1.24%) |
Aug 31, 2018 | 64.41 | 64.41 | 64.41 | 0 | +0.35(+0.55%) | |
Aug 30, 2018 | 64.48 | 64.64 | 63.88 | 64.06 | 280,533 | -0.27(-0.41%) |
Aug 29, 2018 | 64.05 | 64.79 | 63.49 | 64.32 | 491,415 | +0.47(+0.74%) |
Aug 28, 2018 | 64.36 | 64.56 | 63.70 | 63.85 | 278,170 | -0.43(-0.67%) |
Aug 27, 2018 | 65.33 | 65.46 | 64.16 | 64.28 | 376,148 | -1.05(-1.61%) |
Aug 24, 2018 | 65.22 | 65.51 | 64.77 | 65.33 | 145,382 | +0.17(+0.27%) |
Aug 23, 2018 | 65.77 | 65.77 | 65.03 | 65.16 | 102,777 | -0.56(-0.85%) |
Aug 22, 2018 | 66.79 | 66.79 | 65.30 | 65.71 | 135,625 | -0.71(-1.07%) |
Aug 21, 2018 | 66.63 | 66.83 | 66.06 | 66.42 | 225,991 | -0.17(-0.25%) |
Aug 20, 2018 | 67.51 | 67.81 | 66.57 | 66.59 | 123,253 | -0.81(-1.20%) |
Aug 17, 2018 | 67.51 | 68.02 | 67.13 | 67.40 | 154,986 | -0.36(-0.53%) |
Aug 16, 2018 | 66.62 | 67.81 | 66.52 | 67.75 | 141,044 | +1.08(+1.62%) |
Aug 15, 2018 | 66.33 | 67.17 | 65.54 | 66.67 | 194,287 | +0.68(+1.04%) |
Aug 14, 2018 | 65.46 | 66.80 | 65.43 | 65.99 | 173,137 | +1.07(+1.64%) |
Aug 13, 2018 | 65.26 | 65.26 | 64.47 | 64.92 | 151,673 | -0.38(-0.58%) |
Aug 10, 2018 | 65.38 | 66.25 | 65.24 | 65.30 | 158,437 | +0.12(+0.19%) |
Aug 09, 2018 | 64.80 | 65.38 | 64.80 | 65.18 | 111,702 | +0.22(+0.33%) |
Aug 08, 2018 | 64.85 | 65.58 | 62.20 | 64.96 | 197,064 | +0.18(+0.28%) |
Aug 07, 2018 | 65.10 | 65.83 | 64.35 | 64.78 | 170,092 | -0.21(-0.32%) |
Aug 06, 2018 | 64.57 | 65.19 | 63.78 | 64.99 | 97,040 | +0.50(+0.78%) |
Aug 03, 2018 | 65.34 | 66.04 | 64.42 | 64.48 | 122,544 | -1.03(-1.58%) |
Aug 02, 2018 | 64.00 | 65.77 | 63.67 | 65.52 | 256,498 | +1.15(+1.79%) |