Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 62.64 | 64.39 | 62.64 | 64.02 | 473,495 | +1.92(+3.09%) |
Oct 30, 2018 | 61.07 | 62.29 | 60.57 | 62.11 | 405,225 | +1.00(+1.63%) |
Oct 29, 2018 | 61.98 | 63.04 | 60.50 | 61.11 | 405,433 | +0.22(+0.37%) |
Oct 26, 2018 | 60.02 | 61.60 | 59.77 | 60.89 | 368,438 | -0.57(-0.92%) |
Oct 25, 2018 | 58.92 | 62.06 | 58.90 | 61.45 | 736,969 | +1.14(+1.88%) |
Oct 24, 2018 | 63.36 | 63.74 | 60.23 | 60.32 | 485,957 | -3.05(-4.82%) |
Oct 23, 2018 | 63.16 | 63.69 | 62.25 | 63.37 | 328,749 | -0.83(-1.29%) |
Oct 22, 2018 | 64.14 | 64.77 | 63.76 | 64.20 | 508,267 | +0.17(+0.26%) |
Oct 19, 2018 | 64.87 | 65.21 | 63.84 | 64.03 | 362,634 | -0.73(-1.13%) |
Oct 18, 2018 | 65.53 | 65.62 | 64.37 | 64.77 | 254,547 | -0.99(-1.50%) |
Oct 17, 2018 | 65.72 | 65.87 | 65.05 | 65.75 | 267,439 | -0.11(-0.17%) |
Oct 16, 2018 | 64.45 | 65.92 | 64.05 | 65.86 | 326,376 | +1.95(+3.06%) |
Oct 15, 2018 | 63.36 | 64.25 | 62.92 | 63.91 | 305,514 | +0.33(+0.51%) |
Oct 12, 2018 | 63.04 | 63.83 | 62.78 | 63.58 | 447,435 | +1.67(+2.69%) |
Oct 11, 2018 | 62.06 | 63.00 | 61.71 | 61.92 | 416,760 | -0.47(-0.75%) |
Oct 10, 2018 | 64.00 | 64.00 | 62.38 | 62.38 | 353,019 | -1.86(-2.90%) |
Oct 09, 2018 | 63.71 | 64.51 | 63.55 | 64.25 | 305,098 | +0.35(+0.55%) |
Oct 08, 2018 | 63.65 | 64.19 | 63.11 | 63.89 | 377,272 | +0.43(+0.67%) |
Oct 05, 2018 | 64.06 | 64.20 | 62.82 | 63.46 | 519,445 | -0.65(-1.02%) |
Oct 04, 2018 | 64.79 | 64.79 | 63.39 | 64.11 | 383,912 | -0.87(-1.35%) |
Oct 03, 2018 | 64.31 | 65.30 | 64.11 | 64.99 | 604,644 | +0.82(+1.28%) |
Oct 02, 2018 | 64.39 | 64.56 | 64.01 | 64.17 | 234,529 | -0.30(-0.46%) |
Oct 01, 2018 | 65.48 | 65.60 | 64.41 | 64.47 | 332,638 | -0.63(-0.97%) |
Sep 28, 2018 | 64.86 | 65.84 | 64.86 | 65.10 | 321,899 | +0.18(+0.27%) |
Sep 27, 2018 | 64.55 | 65.32 | 64.44 | 64.92 | 229,018 | +0.46(+0.71%) |
Sep 26, 2018 | 64.38 | 64.92 | 64.02 | 64.47 | 376,188 | +0.22(+0.35%) |
Sep 25, 2018 | 64.53 | 64.72 | 64.12 | 64.25 | 301,578 | -0.42(-0.65%) |
Sep 24, 2018 | 64.60 | 65.00 | 64.23 | 64.66 | 320,374 | -0.03(-0.04%) |
Sep 21, 2018 | 64.68 | 65.05 | 64.41 | 64.69 | 508,160 | +0.21(+0.33%) |
Sep 20, 2018 | 63.80 | 64.73 | 63.45 | 64.48 | 463,695 | +0.75(+1.18%) |
Sep 19, 2018 | 64.04 | 64.30 | 63.51 | 63.72 | 348,804 | -0.38(-0.60%) |
Sep 18, 2018 | 64.51 | 64.86 | 63.27 | 64.11 | 614,584 | -0.37(-0.58%) |
Sep 17, 2018 | 65.90 | 66.26 | 64.42 | 64.48 | 249,257 | -1.78(-2.68%) |
Sep 14, 2018 | 66.31 | 66.91 | 66.17 | 66.25 | 214,850 | +0.22(+0.34%) |
Sep 13, 2018 | 66.33 | 66.39 | 65.91 | 66.03 | 449,708 | -0.21(-0.32%) |
Sep 12, 2018 | 66.03 | 66.33 | 65.32 | 66.25 | 183,561 | +0.38(+0.58%) |
Sep 11, 2018 | 65.77 | 66.10 | 65.63 | 65.86 | 148,316 | +0.09(+0.14%) |
Sep 10, 2018 | 65.39 | 65.96 | 65.32 | 65.77 | 186,121 | +0.47(+0.71%) |
Sep 07, 2018 | 65.05 | 65.68 | 64.92 | 65.31 | 213,560 | +0.05(+0.07%) |
Sep 06, 2018 | 65.15 | 65.87 | 65.09 | 65.26 | 299,680 | +0.19(+0.29%) |
Sep 05, 2018 | 65.42 | 65.47 | 64.07 | 65.07 | 373,964 | -0.30(-0.46%) |
Sep 04, 2018 | 65.21 | 65.41 | 64.78 | 65.37 | 316,293 | +0.07(+0.10%) |
Aug 31, 2018 | 65.31 | 65.31 | 65.31 | 0 | +0.16(+0.24%) | |
Aug 30, 2018 | 65.09 | 65.55 | 65.02 | 65.15 | 361,713 | -0.08(-0.13%) |
Aug 29, 2018 | 64.85 | 65.38 | 64.57 | 65.23 | 388,080 | +0.20(+0.30%) |
Aug 28, 2018 | 66.99 | 66.99 | 64.91 | 65.04 | 508,607 | -1.80(-2.69%) |
Aug 27, 2018 | 66.67 | 67.03 | 66.45 | 66.83 | 462,102 | +0.37(+0.56%) |
Aug 24, 2018 | 65.13 | 66.52 | 65.09 | 66.46 | 707,749 | +1.33(+2.04%) |
Aug 23, 2018 | 64.13 | 65.28 | 63.89 | 65.13 | 543,310 | +1.05(+1.64%) |
Aug 22, 2018 | 63.77 | 64.24 | 63.72 | 64.08 | 394,172 | +0.18(+0.28%) |
Aug 21, 2018 | 63.91 | 64.14 | 63.54 | 63.90 | 406,101 | +0.32(+0.50%) |
Aug 20, 2018 | 64.36 | 64.57 | 63.56 | 63.58 | 310,619 | -0.63(-0.99%) |
Aug 17, 2018 | 63.94 | 64.77 | 63.87 | 64.22 | 239,678 | +0.28(+0.44%) |
Aug 16, 2018 | 63.28 | 64.31 | 63.28 | 63.94 | 389,335 | +0.80(+1.27%) |
Aug 15, 2018 | 62.76 | 63.41 | 62.00 | 63.14 | 467,063 | +0.17(+0.27%) |
Aug 14, 2018 | 61.83 | 63.06 | 61.81 | 62.97 | 562,081 | +1.26(+2.04%) |
Aug 13, 2018 | 61.33 | 62.08 | 61.17 | 61.71 | 327,479 | +0.42(+0.68%) |
Aug 10, 2018 | 60.39 | 61.49 | 60.34 | 61.30 | 328,240 | +0.45(+0.73%) |
Aug 09, 2018 | 60.89 | 61.41 | 60.54 | 60.85 | 246,651 | -0.05(-0.08%) |
Aug 08, 2018 | 61.16 | 61.58 | 60.81 | 60.90 | 520,808 | -0.13(-0.21%) |
Aug 07, 2018 | 60.83 | 61.28 | 60.54 | 61.03 | 342,590 | +0.20(+0.32%) |
Aug 06, 2018 | 60.14 | 60.91 | 60.06 | 60.83 | 452,309 | +0.60(+1.00%) |
Aug 03, 2018 | 60.24 | 60.65 | 59.84 | 60.23 | 279,982 | -0.07(-0.11%) |
Aug 02, 2018 | 59.33 | 60.55 | 59.33 | 60.29 | 812,279 | +0.75(+1.26%) |