Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.52 | 66.22 | 64.56 | 64.56 | 224,402 | +0.63(+0.99%) |
Oct 30, 2018 | 61.60 | 64.08 | 61.60 | 63.93 | 151,037 | +1.65(+2.65%) |
Oct 29, 2018 | 64.56 | 64.56 | 61.31 | 62.28 | 147,762 | -1.80(-2.81%) |
Oct 26, 2018 | 64.05 | 64.96 | 62.86 | 64.08 | 338,100 | -0.61(-0.94%) |
Oct 25, 2018 | 64.32 | 65.29 | 64.05 | 64.69 | 179,774 | +1.12(+1.76%) |
Oct 24, 2018 | 67.48 | 67.49 | 63.56 | 63.57 | 171,136 | -3.54(-5.27%) |
Oct 23, 2018 | 67.59 | 68.12 | 66.20 | 67.11 | 112,083 | -2.39(-3.44%) |
Oct 22, 2018 | 70.14 | 70.14 | 68.95 | 69.50 | 60,829 | -0.72(-1.02%) |
Oct 19, 2018 | 71.78 | 71.78 | 70.11 | 70.22 | 46,000 | -1.52(-2.13%) |
Oct 18, 2018 | 71.60 | 72.28 | 71.00 | 71.74 | 49,528 | -0.71(-0.98%) |
Oct 17, 2018 | 73.07 | 73.52 | 71.89 | 72.45 | 65,567 | -1.20(-1.63%) |
Oct 16, 2018 | 73.19 | 73.79 | 72.96 | 73.65 | 102,288 | +0.91(+1.25%) |
Oct 15, 2018 | 73.76 | 73.76 | 72.47 | 72.74 | 42,714 | -0.40(-0.55%) |
Oct 12, 2018 | 73.72 | 73.74 | 71.85 | 73.14 | 76,500 | +0.89(+1.23%) |
Oct 11, 2018 | 73.80 | 74.23 | 71.88 | 72.25 | 143,990 | -2.23(-2.99%) |
Oct 10, 2018 | 77.90 | 77.90 | 74.48 | 74.48 | 201,151 | -3.49(-4.48%) |
Oct 09, 2018 | 77.34 | 78.68 | 77.23 | 77.97 | 65,508 | +0.85(+1.10%) |
Oct 08, 2018 | 77.10 | 77.45 | 76.42 | 77.12 | 58,023 | -0.43(-0.55%) |
Oct 05, 2018 | 77.49 | 77.78 | 76.86 | 77.55 | 91,800 | -0.02(-0.03%) |
Oct 04, 2018 | 78.31 | 78.49 | 77.01 | 77.57 | 140,633 | -0.85(-1.08%) |
Oct 03, 2018 | 77.38 | 78.50 | 77.13 | 78.42 | 98,379 | +1.55(+2.02%) |
Oct 02, 2018 | 77.29 | 77.29 | 76.25 | 76.87 | 131,125 | -0.32(-0.41%) |
Oct 01, 2018 | 76.50 | 77.50 | 76.45 | 77.19 | 158,848 | +1.26(+1.66%) |
Sep 28, 2018 | 75.82 | 76.83 | 75.66 | 75.93 | 32,800 | -0.03(-0.04%) |
Sep 27, 2018 | 76.23 | 76.30 | 75.81 | 75.96 | 35,852 | +0.26(+0.34%) |
Sep 26, 2018 | 76.09 | 76.56 | 75.63 | 75.70 | 560,583 | -1.10(-1.43%) |
Sep 25, 2018 | 76.52 | 77.46 | 76.39 | 76.80 | 62,254 | +0.66(+0.86%) |
Sep 24, 2018 | 75.27 | 76.33 | 75.27 | 76.14 | 60,723 | +1.59(+2.14%) |
Sep 21, 2018 | 74.42 | 74.88 | 73.97 | 74.55 | 46,300 | +0.70(+0.95%) |
Sep 20, 2018 | 74.39 | 74.47 | 73.66 | 73.85 | 50,698 | -0.20(-0.27%) |
Sep 19, 2018 | 74.36 | 74.53 | 74.02 | 74.05 | 90,915 | -0.12(-0.16%) |
Sep 18, 2018 | 73.78 | 74.63 | 73.78 | 74.17 | 53,714 | +0.90(+1.23%) |
Sep 17, 2018 | 73.58 | 73.92 | 73.20 | 73.27 | 23,878 | -0.11(-0.15%) |
Sep 14, 2018 | 72.84 | 73.88 | 72.84 | 73.38 | 51,900 | +0.35(+0.48%) |
Sep 13, 2018 | 73.04 | 73.21 | 72.30 | 73.03 | 35,021 | -0.03(-0.04%) |
Sep 12, 2018 | 72.78 | 73.65 | 72.78 | 73.06 | 42,492 | +0.66(+0.91%) |
Sep 11, 2018 | 71.32 | 72.83 | 71.10 | 72.40 | 56,341 | +0.92(+1.29%) |
Sep 10, 2018 | 71.63 | 72.07 | 71.48 | 71.48 | 105,351 | +0.05(+0.07%) |
Sep 07, 2018 | 71.69 | 71.69 | 70.67 | 71.43 | 109,200 | -0.49(-0.68%) |
Sep 06, 2018 | 73.50 | 73.51 | 71.77 | 71.92 | 78,288 | -1.77(-2.40%) |
Sep 05, 2018 | 73.57 | 73.86 | 72.67 | 73.69 | 264,897 | -0.41(-0.55%) |
Sep 04, 2018 | 75.20 | 75.21 | 73.89 | 74.10 | 58,116 | -0.43(-0.58%) |
Aug 31, 2018 | 74.53 | 74.53 | 74.53 | 0 | -0.45(-0.60%) | |
Aug 30, 2018 | 75.40 | 75.40 | 74.51 | 74.98 | 28,491 | -0.05(-0.06%) |
Aug 29, 2018 | 74.45 | 75.44 | 74.36 | 75.03 | 84,746 | +0.77(+1.04%) |
Aug 28, 2018 | 75.00 | 75.19 | 74.06 | 74.25 | 47,681 | -0.47(-0.63%) |
Aug 27, 2018 | 74.30 | 75.00 | 74.30 | 74.72 | 80,921 | +0.41(+0.54%) |
Aug 24, 2018 | 74.35 | 74.87 | 74.15 | 74.32 | 67,300 | +0.82(+1.12%) |
Aug 23, 2018 | 73.28 | 73.56 | 72.90 | 73.50 | 169,334 | -0.05(-0.07%) |
Aug 22, 2018 | 72.95 | 73.79 | 72.95 | 73.55 | 47,658 | +1.18(+1.63%) |
Aug 21, 2018 | 72.03 | 72.92 | 72.03 | 72.37 | 82,671 | +0.77(+1.08%) |
Aug 20, 2018 | 70.76 | 71.95 | 70.76 | 71.60 | 179,270 | +0.62(+0.87%) |
Aug 17, 2018 | 71.13 | 71.31 | 70.70 | 70.98 | 109,900 | +0.13(+0.18%) |
Aug 16, 2018 | 70.57 | 71.30 | 70.57 | 70.85 | 72,686 | +0.55(+0.78%) |
Aug 15, 2018 | 73.11 | 73.11 | 70.18 | 70.30 | 148,004 | -3.52(-4.77%) |
Aug 14, 2018 | 73.91 | 74.25 | 73.42 | 73.82 | 59,829 | +0.53(+0.72%) |
Aug 13, 2018 | 74.23 | 74.62 | 73.27 | 73.29 | 92,542 | -1.07(-1.44%) |
Aug 10, 2018 | 73.67 | 74.43 | 73.45 | 74.36 | 34,100 | +0.53(+0.72%) |
Aug 09, 2018 | 74.14 | 74.32 | 73.79 | 73.83 | 36,545 | -0.44(-0.59%) |
Aug 08, 2018 | 74.42 | 74.47 | 73.75 | 74.27 | 55,665 | -0.80(-1.07%) |
Aug 07, 2018 | 75.71 | 75.85 | 75.07 | 75.07 | 44,128 | +0.15(+0.20%) |
Aug 06, 2018 | 74.69 | 75.40 | 74.21 | 74.92 | 60,779 | +0.62(+0.83%) |
Aug 03, 2018 | 75.32 | 75.32 | 73.79 | 74.30 | 135,600 | -1.06(-1.41%) |
Aug 02, 2018 | 74.98 | 75.40 | 74.32 | 75.36 | 179,590 | +0.02(+0.03%) |