Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 67.34 | 67.34 | 65.74 | 66.24 | 2,750 | -0.14(-0.21%) |
Oct 30, 2018 | 67.34 | 67.34 | 65.28 | 66.38 | 4,887 | -1.25(-1.85%) |
Oct 29, 2018 | 68.05 | 68.32 | 67.59 | 67.63 | 1,477 | -0.28(-0.41%) |
Oct 26, 2018 | 68.44 | 68.44 | 67.77 | 67.91 | 500 | -0.66(-0.96%) |
Oct 25, 2018 | 68.49 | 68.57 | 68.11 | 68.57 | 844 | -0.33(-0.48%) |
Oct 24, 2018 | 69.24 | 69.24 | 68.59 | 68.90 | 1,713 | -0.34(-0.49%) |
Oct 23, 2018 | 69.22 | 69.49 | 68.45 | 69.24 | 4,753 | -0.82(-1.17%) |
Oct 22, 2018 | 70.44 | 70.44 | 70.06 | 70.06 | 1,400 | -0.24(-0.34%) |
Oct 19, 2018 | 70.98 | 70.98 | 69.93 | 70.30 | 1,920 | +0.05(+0.07%) |
Oct 18, 2018 | 69.94 | 70.25 | 69.82 | 70.25 | 601 | +0.04(+0.06%) |
Oct 17, 2018 | 70.17 | 70.21 | 69.65 | 70.21 | 1,300 | +0.01(+0.01%) |
Oct 16, 2018 | 69.13 | 70.39 | 69.13 | 70.20 | 1,728 | +0.41(+0.59%) |
Oct 15, 2018 | 68.96 | 69.79 | 68.65 | 69.79 | 905 | -0.56(-0.80%) |
Oct 12, 2018 | 69.38 | 70.35 | 69.08 | 70.35 | 3,872 | +1.11(+1.60%) |
Oct 11, 2018 | 68.82 | 69.36 | 68.68 | 69.24 | 2,781 | +0.29(+0.42%) |
Oct 10, 2018 | 70.99 | 71.13 | 68.07 | 68.95 | 2,530 | -2.19(-3.08%) |
Oct 09, 2018 | 71.06 | 71.24 | 70.93 | 71.14 | 860 | -0.07(-0.10%) |
Oct 05, 2018 | 71.21 | 71.21 | 71.21 | 0 | +0.19(+0.27%) | |
Oct 04, 2018 | 70.85 | 71.02 | 70.79 | 71.02 | 550 | +0.17(+0.24%) |
Oct 03, 2018 | 70.69 | 70.93 | 70.69 | 70.85 | 500 | +0.33(+0.47%) |
Oct 02, 2018 | 70.14 | 70.64 | 70.14 | 70.52 | 1,631 | -0.81(-1.14%) |
Oct 01, 2018 | 72.17 | 72.17 | 71.33 | 71.33 | 724 | -0.67(-0.93%) |
Sep 28, 2018 | 70.14 | 72.00 | 70.14 | 72.00 | 671 | -0.90(-1.23%) |
Sep 27, 2018 | 72.38 | 72.90 | 72.38 | 72.90 | 1,002 | +0.56(+0.77%) |
Sep 26, 2018 | 71.70 | 72.44 | 71.70 | 72.34 | 1,600 | +0.23(+0.32%) |
Sep 25, 2018 | 72.11 | 72.11 | 72.09 | 72.11 | 300 | +0.14(+0.19%) |
Sep 24, 2018 | 70.14 | 72.03 | 70.14 | 71.97 | 2,060 | -0.08(-0.11%) |
Sep 21, 2018 | 71.87 | 72.25 | 71.87 | 72.05 | 1,130 | +0.05(+0.07%) |
Sep 20, 2018 | 71.66 | 72.00 | 71.66 | 72.00 | 206 | +0.17(+0.24%) |
Sep 19, 2018 | 72.11 | 72.32 | 71.82 | 71.83 | 1,979 | -0.37(-0.51%) |
Sep 18, 2018 | 72.20 | 72.20 | 72.20 | 72.20 | 163 | +0.00(+0.00%) |
Sep 17, 2018 | 72.50 | 72.50 | 72.19 | 72.20 | 500 | -0.30(-0.41%) |
Sep 14, 2018 | 72.30 | 72.50 | 72.30 | 72.50 | 277 | -0.02(-0.03%) |
Sep 13, 2018 | 72.52 | 72.52 | 72.52 | 3 | +0.00(+0.00%) | |
Sep 12, 2018 | 72.54 | 72.54 | 72.52 | 72.52 | 200 | -0.65(-0.89%) |
Sep 11, 2018 | 73.44 | 73.44 | 73.17 | 73.17 | 250 | -0.58(-0.79%) |
Sep 10, 2018 | 73.34 | 73.75 | 73.08 | 73.75 | 510 | -0.17(-0.23%) |
Sep 07, 2018 | 74.31 | 74.34 | 73.92 | 73.92 | 450 | -0.59(-0.79%) |
Sep 06, 2018 | 74.80 | 74.80 | 74.51 | 74.51 | 300 | -0.60(-0.80%) |
Sep 05, 2018 | 75.11 | 75.11 | 75.11 | 75.11 | 151 | -1.34(-1.75%) |
Sep 04, 2018 | 76.20 | 76.52 | 76.20 | 76.45 | 353 | +0.29(+0.38%) |
Aug 31, 2018 | 76.16 | 76.16 | 76.16 | 0 | +4.37(+6.09%) | |
Aug 30, 2018 | 71.19 | 72.96 | 71.19 | 71.79 | 6,600 | +1.07(+1.51%) |
Aug 29, 2018 | 70.72 | 70.72 | 70.72 | 70.72 | 619 | -0.47(-0.66%) |
Aug 28, 2018 | 70.85 | 71.19 | 70.50 | 71.19 | 750 | -0.11(-0.15%) |
Aug 27, 2018 | 71.54 | 71.64 | 71.03 | 71.30 | 873 | -0.12(-0.17%) |
Aug 24, 2018 | 71.78 | 71.92 | 71.42 | 71.42 | 413 | -0.46(-0.64%) |
Aug 23, 2018 | 71.88 | 71.88 | 71.88 | 71.88 | 200 | +0.39(+0.55%) |
Aug 22, 2018 | 71.86 | 72.73 | 71.49 | 71.49 | 915 | -0.36(-0.50%) |
Aug 21, 2018 | 72.00 | 72.00 | 71.53 | 71.85 | 900 | +0.05(+0.07%) |
Aug 20, 2018 | 72.20 | 72.20 | 71.60 | 71.80 | 423 | -0.20(-0.28%) |
Aug 17, 2018 | 71.87 | 72.00 | 71.80 | 72.00 | 308 | -0.46(-0.63%) |
Aug 16, 2018 | 72.29 | 72.53 | 72.29 | 72.46 | 700 | -0.30(-0.41%) |
Aug 15, 2018 | 72.30 | 72.99 | 72.30 | 72.76 | 1,110 | -0.02(-0.03%) |
Aug 14, 2018 | 72.36 | 72.78 | 72.36 | 72.78 | 220 | -1.08(-1.46%) |
Aug 13, 2018 | 73.86 | 73.86 | 73.86 | 85 | +0.00(+0.00%) | |
Aug 10, 2018 | 71.83 | 73.86 | 71.81 | 73.86 | 1,200 | +2.20(+3.07%) |
Aug 09, 2018 | 67.05 | 71.67 | 67.05 | 71.66 | 6,350 | -2.58(-3.48%) |
Aug 08, 2018 | 74.14 | 74.83 | 74.14 | 74.24 | 788 | -0.54(-0.72%) |
Aug 07, 2018 | 74.78 | 74.90 | 74.23 | 74.78 | 1,303 | -0.40(-0.53%) |
Aug 03, 2018 | 75.18 | 75.18 | 75.18 | 0 | -0.16(-0.21%) | |
Aug 02, 2018 | 74.04 | 75.43 | 74.04 | 75.34 | 1,100 | +0.31(+0.41%) |