Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.96 | 62.84 | 61.56 | 61.98 | 155,004 | +0.53(+0.86%) |
Oct 30, 2018 | 60.35 | 61.52 | 60.20 | 61.45 | 139,418 | +0.86(+1.42%) |
Oct 29, 2018 | 60.03 | 60.85 | 60.03 | 60.59 | 158,352 | +0.13(+0.22%) |
Oct 26, 2018 | 60.61 | 60.80 | 59.62 | 60.46 | 238,181 | -0.53(-0.87%) |
Oct 25, 2018 | 61.30 | 61.87 | 60.90 | 60.99 | 201,946 | -0.09(-0.15%) |
Oct 24, 2018 | 64.10 | 64.10 | 60.99 | 61.08 | 152,322 | -2.88(-4.50%) |
Oct 23, 2018 | 64.86 | 64.86 | 62.56 | 63.96 | 294,703 | -1.86(-2.83%) |
Oct 22, 2018 | 63.95 | 66.02 | 63.88 | 65.82 | 253,175 | +2.19(+3.44%) |
Oct 19, 2018 | 63.52 | 64.56 | 63.52 | 63.63 | 150,906 | +0.24(+0.38%) |
Oct 18, 2018 | 62.63 | 63.65 | 62.47 | 63.39 | 157,534 | +0.74(+1.18%) |
Oct 17, 2018 | 63.58 | 63.63 | 62.64 | 62.65 | 108,050 | -0.85(-1.34%) |
Oct 16, 2018 | 63.42 | 64.12 | 63.34 | 63.50 | 126,109 | +0.26(+0.41%) |
Oct 15, 2018 | 64.04 | 64.46 | 63.14 | 63.24 | 149,614 | -0.77(-1.20%) |
Oct 12, 2018 | 63.82 | 64.19 | 63.10 | 64.01 | 295,678 | +0.95(+1.51%) |
Oct 11, 2018 | 62.34 | 63.80 | 62.34 | 63.06 | 246,718 | -0.17(-0.27%) |
Oct 10, 2018 | 64.69 | 64.74 | 62.67 | 63.23 | 344,032 | -1.56(-2.41%) |
Oct 09, 2018 | 66.22 | 66.22 | 64.72 | 64.79 | 105,477 | -1.55(-2.34%) |
Oct 05, 2018 | 66.34 | 66.34 | 66.34 | 0 | +0.66(+1.00%) | |
Oct 04, 2018 | 66.05 | 66.19 | 65.42 | 65.68 | 82,000 | -0.41(-0.62%) |
Oct 03, 2018 | 66.25 | 66.39 | 65.76 | 66.09 | 77,083 | +0.00(+0.00%) |
Oct 02, 2018 | 66.95 | 66.95 | 65.82 | 66.09 | 100,297 | -0.86(-1.28%) |
Oct 01, 2018 | 66.99 | 68.11 | 66.46 | 66.95 | 141,611 | +0.18(+0.27%) |
Sep 28, 2018 | 66.29 | 67.03 | 66.29 | 66.77 | 163,288 | +0.33(+0.50%) |
Sep 27, 2018 | 66.21 | 66.72 | 65.98 | 66.44 | 100,351 | +0.36(+0.54%) |
Sep 26, 2018 | 66.90 | 67.01 | 65.64 | 66.08 | 100,016 | -0.90(-1.34%) |
Sep 25, 2018 | 67.05 | 67.71 | 66.96 | 66.98 | 139,219 | -0.07(-0.10%) |
Sep 24, 2018 | 65.66 | 67.08 | 65.06 | 67.05 | 150,534 | +1.50(+2.29%) |
Sep 21, 2018 | 64.90 | 66.02 | 64.67 | 65.55 | 361,677 | +0.65(+1.00%) |
Sep 20, 2018 | 64.82 | 65.27 | 64.63 | 64.90 | 66,897 | +0.39(+0.60%) |
Sep 19, 2018 | 64.50 | 64.78 | 63.86 | 64.51 | 96,741 | +0.01(+0.02%) |
Sep 18, 2018 | 64.24 | 64.63 | 63.58 | 64.50 | 84,859 | +0.36(+0.56%) |
Sep 17, 2018 | 65.22 | 65.45 | 64.02 | 64.14 | 105,528 | -0.95(-1.46%) |
Sep 14, 2018 | 65.27 | 65.47 | 64.47 | 65.09 | 79,534 | -0.07(-0.11%) |
Sep 13, 2018 | 64.86 | 65.38 | 64.70 | 65.16 | 145,445 | +0.57(+0.88%) |
Sep 12, 2018 | 63.87 | 64.64 | 63.56 | 64.59 | 166,982 | +0.83(+1.30%) |
Sep 11, 2018 | 62.23 | 63.84 | 62.17 | 63.76 | 98,198 | +1.42(+2.28%) |
Sep 10, 2018 | 62.75 | 62.87 | 61.80 | 62.34 | 173,561 | -0.35(-0.56%) |
Sep 07, 2018 | 63.27 | 63.62 | 62.55 | 62.69 | 113,205 | -0.71(-1.12%) |
Sep 06, 2018 | 62.93 | 64.05 | 62.87 | 63.40 | 152,959 | +0.40(+0.63%) |
Sep 05, 2018 | 63.68 | 64.25 | 62.30 | 63.00 | 177,770 | -0.78(-1.22%) |
Sep 04, 2018 | 64.68 | 64.95 | 62.40 | 63.78 | 202,998 | -1.46(-2.24%) |
Aug 31, 2018 | 65.24 | 65.24 | 65.24 | 0 | -0.47(-0.72%) | |
Aug 30, 2018 | 65.34 | 66.00 | 65.13 | 65.71 | 58,771 | +0.26(+0.40%) |
Aug 29, 2018 | 65.47 | 65.80 | 64.65 | 65.45 | 90,017 | -0.02(-0.03%) |
Aug 28, 2018 | 65.51 | 65.94 | 65.00 | 65.47 | 107,089 | +0.12(+0.18%) |
Aug 27, 2018 | 64.88 | 65.41 | 64.34 | 65.35 | 177,047 | +0.70(+1.08%) |
Aug 24, 2018 | 65.02 | 65.31 | 64.13 | 64.65 | 115,867 | -0.51(-0.78%) |
Aug 23, 2018 | 65.34 | 65.63 | 64.94 | 65.16 | 85,589 | -0.21(-0.32%) |
Aug 22, 2018 | 65.83 | 66.00 | 65.07 | 65.37 | 98,591 | -0.19(-0.29%) |
Aug 21, 2018 | 66.29 | 66.29 | 64.72 | 65.56 | 167,970 | -0.48(-0.73%) |
Aug 20, 2018 | 65.57 | 66.51 | 65.57 | 66.04 | 133,559 | +0.35(+0.53%) |
Aug 17, 2018 | 66.28 | 66.42 | 64.95 | 65.69 | 123,238 | -0.59(-0.89%) |
Aug 16, 2018 | 67.11 | 67.70 | 66.21 | 66.28 | 182,884 | -0.78(-1.16%) |
Aug 15, 2018 | 66.86 | 67.65 | 66.18 | 67.06 | 153,830 | -0.12(-0.18%) |
Aug 14, 2018 | 66.84 | 67.58 | 66.73 | 67.18 | 73,895 | +0.39(+0.58%) |
Aug 13, 2018 | 66.32 | 67.43 | 66.14 | 66.79 | 119,667 | +0.36(+0.54%) |
Aug 10, 2018 | 66.50 | 67.08 | 66.32 | 66.43 | 100,312 | -0.07(-0.11%) |
Aug 09, 2018 | 66.20 | 67.09 | 65.68 | 66.50 | 129,542 | +0.00(+0.00%) |
Aug 08, 2018 | 64.72 | 67.02 | 64.72 | 66.50 | 283,483 | +1.51(+2.32%) |
Aug 07, 2018 | 66.15 | 66.37 | 64.88 | 64.99 | 99,739 | -0.81(-1.23%) |
Aug 03, 2018 | 65.80 | 65.80 | 65.80 | 0 | -0.53(-0.80%) | |
Aug 02, 2018 | 66.44 | 66.82 | 65.98 | 66.33 | 100,113 | -0.58(-0.87%) |