Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.21 | 61.22 | 60.21 | 60.52 | 71,608 | +1.08(+1.81%) |
Oct 30, 2018 | 58.15 | 59.45 | 58.11 | 59.45 | 832,164 | +1.19(+2.05%) |
Oct 29, 2018 | 59.79 | 60.08 | 57.44 | 58.26 | 270,810 | -0.72(-1.22%) |
Oct 26, 2018 | 58.93 | 59.72 | 58.15 | 58.97 | 80,326 | -1.14(-1.90%) |
Oct 25, 2018 | 59.40 | 60.58 | 59.08 | 60.12 | 124,099 | +1.00(+1.69%) |
Oct 24, 2018 | 61.61 | 61.83 | 59.12 | 59.12 | 39,357 | -2.57(-4.17%) |
Oct 23, 2018 | 61.25 | 61.92 | 60.31 | 61.69 | 95,200 | -0.77(-1.23%) |
Oct 22, 2018 | 62.46 | 62.62 | 61.87 | 62.45 | 28,897 | +0.30(+0.48%) |
Oct 19, 2018 | 63.20 | 63.43 | 62.15 | 62.15 | 39,080 | -0.63(-1.00%) |
Oct 18, 2018 | 63.66 | 63.73 | 62.44 | 62.78 | 64,476 | -1.21(-1.89%) |
Oct 17, 2018 | 64.24 | 64.24 | 63.35 | 64.00 | 122,373 | -0.23(-0.36%) |
Oct 16, 2018 | 63.06 | 64.33 | 63.06 | 64.23 | 40,951 | +1.64(+2.62%) |
Oct 15, 2018 | 62.95 | 63.07 | 62.51 | 62.59 | 61,812 | -0.33(-0.52%) |
Oct 12, 2018 | 62.96 | 63.36 | 62.06 | 62.92 | 104,249 | +1.32(+2.14%) |
Oct 11, 2018 | 62.44 | 63.19 | 61.58 | 61.60 | 56,045 | -1.17(-1.87%) |
Oct 10, 2018 | 65.70 | 65.70 | 62.77 | 62.77 | 111,554 | -2.83(-4.32%) |
Oct 09, 2018 | 65.51 | 66.07 | 65.46 | 65.61 | 40,620 | -0.04(-0.06%) |
Oct 08, 2018 | 66.16 | 66.26 | 65.02 | 65.65 | 22,948 | -0.85(-1.28%) |
Oct 05, 2018 | 66.94 | 67.17 | 65.87 | 66.50 | 53,722 | -0.41(-0.62%) |
Oct 04, 2018 | 67.71 | 67.71 | 66.57 | 66.91 | 185,515 | -1.10(-1.61%) |
Oct 03, 2018 | 68.19 | 68.22 | 67.79 | 68.01 | 84,152 | +0.16(+0.23%) |
Oct 02, 2018 | 68.23 | 68.42 | 67.82 | 67.85 | 40,407 | -0.62(-0.90%) |
Oct 01, 2018 | 68.57 | 68.79 | 68.27 | 68.47 | 231,403 | +0.22(+0.33%) |
Sep 28, 2018 | 68.22 | 68.54 | 68.20 | 68.24 | 69,087 | -0.11(-0.16%) |
Sep 27, 2018 | 68.39 | 68.46 | 68.23 | 68.35 | 30,657 | +0.18(+0.27%) |
Sep 26, 2018 | 68.53 | 68.74 | 68.10 | 68.17 | 54,072 | -0.16(-0.24%) |
Sep 25, 2018 | 68.22 | 68.45 | 68.21 | 68.33 | 32,901 | +0.23(+0.34%) |
Sep 24, 2018 | 67.74 | 68.20 | 67.74 | 68.10 | 35,399 | +0.08(+0.11%) |
Sep 21, 2018 | 68.36 | 68.44 | 68.00 | 68.02 | 39,493 | -0.18(-0.27%) |
Sep 20, 2018 | 68.09 | 68.28 | 68.03 | 68.21 | 32,032 | +0.38(+0.56%) |
Sep 19, 2018 | 68.11 | 68.11 | 67.60 | 67.83 | 27,647 | -0.33(-0.48%) |
Sep 18, 2018 | 67.82 | 68.29 | 67.82 | 68.16 | 30,234 | +0.53(+0.79%) |
Sep 17, 2018 | 68.30 | 68.30 | 67.58 | 67.62 | 49,082 | -0.85(-1.25%) |
Sep 14, 2018 | 68.20 | 68.60 | 68.20 | 68.48 | 29,593 | +0.37(+0.55%) |
Sep 13, 2018 | 68.07 | 68.49 | 68.07 | 68.10 | 89,283 | +0.17(+0.26%) |
Sep 12, 2018 | 67.88 | 68.00 | 67.22 | 67.93 | 27,240 | +0.14(+0.20%) |
Sep 11, 2018 | 67.73 | 67.90 | 67.33 | 67.79 | 30,120 | +0.29(+0.43%) |
Sep 10, 2018 | 67.29 | 67.54 | 67.22 | 67.50 | 25,615 | +0.45(+0.66%) |
Sep 07, 2018 | 66.87 | 67.51 | 66.68 | 67.06 | 33,533 | -0.17(-0.26%) |
Sep 06, 2018 | 67.72 | 67.72 | 67.01 | 67.23 | 27,546 | -0.17(-0.26%) |
Sep 05, 2018 | 68.01 | 68.01 | 67.07 | 67.41 | 22,823 | -0.83(-1.22%) |
Sep 04, 2018 | 67.85 | 68.25 | 67.82 | 68.24 | 99,035 | +0.16(+0.23%) |
Aug 31, 2018 | 68.08 | 68.08 | 68.08 | 0 | +0.09(+0.13%) | |
Aug 30, 2018 | 68.10 | 68.40 | 67.88 | 68.00 | 43,434 | -0.33(-0.48%) |
Aug 29, 2018 | 67.94 | 68.36 | 67.86 | 68.33 | 45,863 | +0.47(+0.69%) |
Aug 28, 2018 | 67.77 | 68.05 | 67.52 | 67.86 | 37,158 | +0.10(+0.14%) |
Aug 27, 2018 | 67.76 | 67.91 | 67.48 | 67.77 | 27,890 | +0.46(+0.68%) |
Aug 24, 2018 | 66.63 | 67.31 | 66.63 | 67.31 | 30,541 | +0.86(+1.30%) |
Aug 23, 2018 | 66.44 | 66.80 | 66.34 | 66.45 | 133,268 | +0.04(+0.06%) |
Aug 22, 2018 | 66.02 | 66.61 | 66.02 | 66.41 | 34,911 | +0.29(+0.44%) |
Aug 21, 2018 | 65.89 | 66.51 | 65.89 | 66.12 | 51,258 | +0.30(+0.46%) |
Aug 20, 2018 | 65.84 | 66.00 | 65.50 | 65.82 | 28,202 | +0.14(+0.21%) |
Aug 17, 2018 | 65.75 | 65.75 | 65.23 | 65.68 | 21,770 | +0.14(+0.21%) |
Aug 16, 2018 | 65.57 | 65.80 | 65.41 | 65.55 | 47,421 | +0.47(+0.71%) |
Aug 15, 2018 | 65.60 | 65.68 | 64.81 | 65.08 | 55,511 | -0.91(-1.38%) |
Aug 14, 2018 | 65.72 | 66.06 | 65.59 | 65.99 | 35,150 | +0.46(+0.70%) |
Aug 13, 2018 | 65.94 | 66.16 | 65.50 | 65.54 | 50,973 | -0.27(-0.41%) |
Aug 10, 2018 | 65.78 | 66.07 | 65.67 | 65.81 | 27,858 | -0.29(-0.44%) |
Aug 09, 2018 | 66.20 | 66.37 | 66.07 | 66.10 | 31,803 | +0.02(+0.03%) |
Aug 08, 2018 | 66.24 | 66.33 | 65.99 | 66.08 | 29,474 | +0.02(+0.03%) |
Aug 07, 2018 | 66.12 | 66.38 | 65.94 | 66.06 | 83,600 | +0.27(+0.41%) |
Aug 06, 2018 | 65.33 | 65.83 | 65.10 | 65.79 | 32,497 | +0.46(+0.70%) |
Aug 03, 2018 | 65.38 | 65.66 | 65.16 | 65.33 | 80,480 | -0.21(-0.33%) |
Aug 02, 2018 | 64.53 | 65.56 | 64.43 | 65.55 | 54,798 | +0.71(+1.09%) |