Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.57 | 67.19 | 65.44 | 65.61 | 163,627 | +0.80(+1.23%) |
Oct 30, 2018 | 63.91 | 65.00 | 62.73 | 64.81 | 96,728 | +0.98(+1.54%) |
Oct 29, 2018 | 65.98 | 66.23 | 63.13 | 63.83 | 109,949 | -1.45(-2.22%) |
Oct 26, 2018 | 64.63 | 66.32 | 63.54 | 65.28 | 87,400 | -0.05(-0.08%) |
Oct 25, 2018 | 64.87 | 66.11 | 64.05 | 65.33 | 219,473 | +1.43(+2.24%) |
Oct 24, 2018 | 65.56 | 65.77 | 63.83 | 63.90 | 145,925 | -1.25(-1.92%) |
Oct 23, 2018 | 64.88 | 65.75 | 63.68 | 65.15 | 133,686 | -0.62(-0.94%) |
Oct 22, 2018 | 65.80 | 66.10 | 65.25 | 65.77 | 143,265 | -0.04(-0.06%) |
Oct 19, 2018 | 67.23 | 67.36 | 65.49 | 65.81 | 84,400 | -1.57(-2.33%) |
Oct 18, 2018 | 68.68 | 68.68 | 67.13 | 67.38 | 67,671 | -1.84(-2.66%) |
Oct 17, 2018 | 70.35 | 70.36 | 68.79 | 69.22 | 118,014 | -1.19(-1.69%) |
Oct 16, 2018 | 68.81 | 70.53 | 68.24 | 70.41 | 131,816 | +1.85(+2.70%) |
Oct 15, 2018 | 67.73 | 69.40 | 67.07 | 68.56 | 134,709 | +0.88(+1.30%) |
Oct 12, 2018 | 68.02 | 68.19 | 66.62 | 67.68 | 222,700 | +0.70(+1.05%) |
Oct 11, 2018 | 67.63 | 69.52 | 66.94 | 66.98 | 266,584 | -0.92(-1.35%) |
Oct 10, 2018 | 69.80 | 70.33 | 67.50 | 67.90 | 309,951 | -2.03(-2.90%) |
Oct 09, 2018 | 69.84 | 70.33 | 69.17 | 69.93 | 174,210 | -0.07(-0.10%) |
Oct 08, 2018 | 70.51 | 70.85 | 69.19 | 70.00 | 129,884 | -0.74(-1.05%) |
Oct 05, 2018 | 71.33 | 72.02 | 69.62 | 70.74 | 170,900 | -0.60(-0.84%) |
Oct 04, 2018 | 71.42 | 71.68 | 70.72 | 71.34 | 99,278 | -0.25(-0.35%) |
Oct 03, 2018 | 71.29 | 71.88 | 70.82 | 71.59 | 142,281 | +0.56(+0.79%) |
Oct 02, 2018 | 72.08 | 72.08 | 70.79 | 71.03 | 70,987 | -1.26(-1.74%) |
Oct 01, 2018 | 73.52 | 73.82 | 71.90 | 72.29 | 99,912 | -0.76(-1.04%) |
Sep 28, 2018 | 71.70 | 73.10 | 71.35 | 73.05 | 127,700 | +1.35(+1.88%) |
Sep 27, 2018 | 71.55 | 72.05 | 71.33 | 71.70 | 124,725 | +0.35(+0.49%) |
Sep 26, 2018 | 72.45 | 73.00 | 71.20 | 71.35 | 152,701 | -0.90(-1.25%) |
Sep 25, 2018 | 71.35 | 72.55 | 71.25 | 72.25 | 102,090 | +1.20(+1.69%) |
Sep 24, 2018 | 71.95 | 72.45 | 71.00 | 71.05 | 133,254 | -1.00(-1.39%) |
Sep 21, 2018 | 71.00 | 72.85 | 70.90 | 72.05 | 633,200 | +1.15(+1.62%) |
Sep 20, 2018 | 72.25 | 72.25 | 70.25 | 70.90 | 139,476 | -0.95(-1.32%) |
Sep 19, 2018 | 73.45 | 73.70 | 71.65 | 71.85 | 177,729 | -1.65(-2.24%) |
Sep 18, 2018 | 73.65 | 73.80 | 72.55 | 73.50 | 208,125 | -0.15(-0.20%) |
Sep 17, 2018 | 75.30 | 75.30 | 73.30 | 73.65 | 290,236 | -1.80(-2.39%) |
Sep 14, 2018 | 74.50 | 76.40 | 74.05 | 75.45 | 189,600 | +1.30(+1.75%) |
Sep 13, 2018 | 75.65 | 75.90 | 73.80 | 74.15 | 121,836 | -0.95(-1.26%) |
Sep 12, 2018 | 75.75 | 76.20 | 75.00 | 75.10 | 134,030 | -0.65(-0.86%) |
Sep 11, 2018 | 75.50 | 76.20 | 74.90 | 75.75 | 95,428 | +0.25(+0.33%) |
Sep 10, 2018 | 76.35 | 76.95 | 75.35 | 75.50 | 77,178 | +0.05(+0.07%) |
Sep 07, 2018 | 74.65 | 75.50 | 74.65 | 75.45 | 122,600 | +0.40(+0.53%) |
Sep 06, 2018 | 74.45 | 75.40 | 74.45 | 75.05 | 100,890 | +0.20(+0.27%) |
Sep 05, 2018 | 75.25 | 75.25 | 74.20 | 74.85 | 66,549 | -0.55(-0.73%) |
Sep 04, 2018 | 75.50 | 75.55 | 73.90 | 75.40 | 108,430 | -0.30(-0.40%) |
Aug 31, 2018 | 75.70 | 75.70 | 75.70 | 0 | +0.65(+0.87%) | |
Aug 30, 2018 | 77.05 | 77.05 | 74.50 | 75.05 | 109,564 | -1.70(-2.21%) |
Aug 29, 2018 | 76.65 | 77.24 | 76.00 | 76.75 | 90,082 | -0.10(-0.13%) |
Aug 28, 2018 | 76.75 | 77.15 | 76.35 | 76.85 | 121,064 | +0.40(+0.52%) |
Aug 27, 2018 | 76.05 | 76.75 | 75.42 | 76.45 | 106,207 | +0.75(+0.99%) |
Aug 24, 2018 | 74.65 | 75.75 | 74.45 | 75.70 | 101,900 | +1.35(+1.82%) |
Aug 23, 2018 | 73.25 | 74.55 | 72.85 | 74.35 | 90,530 | +1.00(+1.36%) |
Aug 22, 2018 | 73.30 | 73.70 | 73.10 | 73.35 | 134,844 | -0.10(-0.14%) |
Aug 21, 2018 | 73.25 | 74.00 | 73.25 | 73.45 | 141,851 | +0.25(+0.34%) |
Aug 20, 2018 | 74.45 | 74.58 | 73.15 | 73.20 | 116,690 | -1.30(-1.74%) |
Aug 17, 2018 | 74.00 | 74.60 | 73.50 | 74.50 | 105,700 | +0.45(+0.61%) |
Aug 16, 2018 | 72.80 | 74.15 | 72.80 | 74.05 | 123,239 | +1.65(+2.28%) |
Aug 15, 2018 | 73.45 | 73.80 | 72.25 | 72.40 | 98,766 | -1.50(-2.03%) |
Aug 14, 2018 | 73.65 | 74.75 | 73.22 | 73.90 | 130,729 | +0.45(+0.61%) |
Aug 13, 2018 | 73.20 | 74.11 | 72.70 | 73.45 | 161,768 | +0.40(+0.55%) |
Aug 10, 2018 | 70.70 | 73.45 | 70.40 | 73.05 | 161,400 | +1.90(+2.67%) |
Aug 09, 2018 | 72.50 | 73.33 | 70.90 | 71.15 | 174,206 | -0.80(-1.11%) |
Aug 08, 2018 | 73.90 | 77.35 | 71.05 | 71.95 | 368,432 | +4.80(+7.15%) |
Aug 07, 2018 | 67.35 | 67.58 | 65.80 | 67.15 | 82,651 | -0.10(-0.15%) |
Aug 06, 2018 | 66.70 | 67.30 | 66.15 | 67.25 | 64,768 | +0.55(+0.82%) |
Aug 03, 2018 | 68.90 | 69.05 | 66.55 | 66.70 | 117,900 | -1.95(-2.84%) |
Aug 02, 2018 | 68.65 | 69.20 | 68.20 | 68.65 | 74,384 | -0.05(-0.07%) |