Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.80 | 67.29 | 65.01 | 65.83 | 284,277 | +2.65(+4.20%) |
Oct 30, 2018 | 61.81 | 63.79 | 61.21 | 63.18 | 175,229 | +1.34(+2.16%) |
Oct 29, 2018 | 63.52 | 64.31 | 61.10 | 61.84 | 111,197 | -0.97(-1.54%) |
Oct 26, 2018 | 60.93 | 63.56 | 60.79 | 62.81 | 120,761 | +1.04(+1.69%) |
Oct 25, 2018 | 61.10 | 61.86 | 60.85 | 61.77 | 166,728 | +1.03(+1.70%) |
Oct 24, 2018 | 63.96 | 64.41 | 60.58 | 60.73 | 130,076 | -3.21(-5.02%) |
Oct 23, 2018 | 64.59 | 64.91 | 63.92 | 63.94 | 113,620 | -1.63(-2.48%) |
Oct 22, 2018 | 64.63 | 66.16 | 64.53 | 65.57 | 93,483 | +1.05(+1.63%) |
Oct 19, 2018 | 65.50 | 65.83 | 64.14 | 64.51 | 83,235 | -1.05(-1.61%) |
Oct 18, 2018 | 66.34 | 66.34 | 65.02 | 65.57 | 94,626 | -1.14(-1.71%) |
Oct 17, 2018 | 67.34 | 67.34 | 66.22 | 66.70 | 106,290 | -0.77(-1.14%) |
Oct 16, 2018 | 66.00 | 67.57 | 65.43 | 67.48 | 196,420 | +1.70(+2.59%) |
Oct 15, 2018 | 65.48 | 66.63 | 65.34 | 65.77 | 106,036 | +0.46(+0.71%) |
Oct 12, 2018 | 66.93 | 67.47 | 64.43 | 65.31 | 132,879 | -0.72(-1.10%) |
Oct 11, 2018 | 67.16 | 68.33 | 65.98 | 66.04 | 125,285 | -1.47(-2.17%) |
Oct 10, 2018 | 70.19 | 70.46 | 67.31 | 67.50 | 156,229 | -2.62(-3.73%) |
Oct 09, 2018 | 71.12 | 71.61 | 69.92 | 70.12 | 152,076 | -1.06(-1.49%) |
Oct 08, 2018 | 71.48 | 71.85 | 70.38 | 71.18 | 63,572 | -0.48(-0.67%) |
Oct 05, 2018 | 72.55 | 73.26 | 71.03 | 71.66 | 148,612 | -0.83(-1.14%) |
Oct 04, 2018 | 72.94 | 73.37 | 72.14 | 72.49 | 82,952 | -0.62(-0.85%) |
Oct 03, 2018 | 73.39 | 74.16 | 72.63 | 73.11 | 120,796 | -0.14(-0.19%) |
Oct 02, 2018 | 73.69 | 74.47 | 73.13 | 73.25 | 177,458 | -0.41(-0.56%) |
Oct 01, 2018 | 75.18 | 76.14 | 73.32 | 73.67 | 169,142 | -1.12(-1.50%) |
Sep 28, 2018 | 73.99 | 76.15 | 73.99 | 74.79 | 164,026 | +0.52(+0.70%) |
Sep 27, 2018 | 74.60 | 75.40 | 73.99 | 74.27 | 73,896 | -0.14(-0.19%) |
Sep 26, 2018 | 74.83 | 75.35 | 74.32 | 74.41 | 127,228 | -0.42(-0.57%) |
Sep 25, 2018 | 73.56 | 75.30 | 73.19 | 74.83 | 234,434 | +1.51(+2.05%) |
Sep 24, 2018 | 73.66 | 73.75 | 72.72 | 73.33 | 235,434 | -0.24(-0.32%) |
Sep 21, 2018 | 73.99 | 74.97 | 73.42 | 73.56 | 573,722 | -0.66(-0.89%) |
Sep 20, 2018 | 73.99 | 74.69 | 73.42 | 74.22 | 170,544 | +0.24(+0.32%) |
Sep 19, 2018 | 75.59 | 75.82 | 73.80 | 73.99 | 208,514 | -1.74(-2.30%) |
Sep 18, 2018 | 76.20 | 77.33 | 75.68 | 75.73 | 124,327 | -0.42(-0.56%) |
Sep 17, 2018 | 76.43 | 76.71 | 75.87 | 76.15 | 243,429 | -0.42(-0.55%) |
Sep 14, 2018 | 75.59 | 76.86 | 75.44 | 76.57 | 213,670 | +1.13(+1.50%) |
Sep 13, 2018 | 75.21 | 75.68 | 74.88 | 75.44 | 251,802 | +0.56(+0.75%) |
Sep 12, 2018 | 74.50 | 75.11 | 73.37 | 74.88 | 245,970 | +0.24(+0.32%) |
Sep 11, 2018 | 74.03 | 74.83 | 73.99 | 74.64 | 86,573 | +0.38(+0.51%) |
Sep 10, 2018 | 74.17 | 74.69 | 73.66 | 74.27 | 160,323 | +0.56(+0.77%) |
Sep 07, 2018 | 72.67 | 73.94 | 72.57 | 73.70 | 139,895 | +0.82(+1.12%) |
Sep 06, 2018 | 73.03 | 73.31 | 72.70 | 72.89 | 121,258 | +0.28(+0.39%) |
Sep 05, 2018 | 71.90 | 72.84 | 71.15 | 72.60 | 280,470 | +0.52(+0.72%) |
Sep 04, 2018 | 72.13 | 72.37 | 70.96 | 72.09 | 280,754 | -0.33(-0.45%) |
Aug 31, 2018 | 72.42 | 72.42 | 72.42 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 72.70 | 73.26 | 71.99 | 72.42 | 258,699 | -0.23(-0.32%) |
Aug 29, 2018 | 73.12 | 73.21 | 72.18 | 72.65 | 204,781 | -0.38(-0.51%) |
Aug 28, 2018 | 73.82 | 74.57 | 72.93 | 73.03 | 132,934 | -0.75(-1.02%) |
Aug 27, 2018 | 72.70 | 74.11 | 72.46 | 73.78 | 164,912 | +1.55(+2.14%) |
Aug 24, 2018 | 72.32 | 72.56 | 71.71 | 72.23 | 223,941 | +0.00(+0.00%) |
Aug 23, 2018 | 73.50 | 73.50 | 72.13 | 72.23 | 144,813 | -1.03(-1.41%) |
Aug 22, 2018 | 73.40 | 73.73 | 72.89 | 73.26 | 141,005 | -0.14(-0.19%) |
Aug 21, 2018 | 72.60 | 74.06 | 72.60 | 73.40 | 212,943 | +1.08(+1.49%) |
Aug 20, 2018 | 72.42 | 72.86 | 72.18 | 72.32 | 115,327 | +0.14(+0.20%) |
Aug 17, 2018 | 71.24 | 72.46 | 71.24 | 72.18 | 318,439 | +1.08(+1.52%) |
Aug 16, 2018 | 73.35 | 73.50 | 71.03 | 71.10 | 301,715 | -1.60(-2.19%) |
Aug 15, 2018 | 72.32 | 72.98 | 71.15 | 72.70 | 184,830 | +0.80(+1.11%) |
Aug 14, 2018 | 71.34 | 72.04 | 71.06 | 71.90 | 220,688 | +1.08(+1.52%) |
Aug 13, 2018 | 71.15 | 71.43 | 70.59 | 70.82 | 158,251 | -0.47(-0.66%) |
Aug 10, 2018 | 71.06 | 71.57 | 70.75 | 71.29 | 175,999 | -0.23(-0.33%) |
Aug 09, 2018 | 72.13 | 72.60 | 71.38 | 71.52 | 209,089 | -0.23(-0.33%) |
Aug 08, 2018 | 70.63 | 71.90 | 69.98 | 71.76 | 450,686 | +1.41(+2.00%) |
Aug 07, 2018 | 66.74 | 70.66 | 66.46 | 70.35 | 510,056 | +10.00(+16.56%) |
Aug 06, 2018 | 60.78 | 61.27 | 60.07 | 60.35 | 192,438 | -0.42(-0.70%) |
Aug 03, 2018 | 61.62 | 62.23 | 60.26 | 60.78 | 71,379 | -0.61(-0.99%) |
Aug 02, 2018 | 61.34 | 61.95 | 61.20 | 61.39 | 74,253 | -0.28(-0.46%) |