Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 68.63 | 68.63 | 66.73 | 66.99 | 7,093 | +0.07(+0.10%) |
Oct 30, 2018 | 65.60 | 66.99 | 65.60 | 66.92 | 23,358 | +1.84(+2.83%) |
Oct 29, 2018 | 65.69 | 66.11 | 63.89 | 65.08 | 25,114 | +0.68(+1.06%) |
Oct 26, 2018 | 65.47 | 65.47 | 63.15 | 64.40 | 6,300 | -1.64(-2.48%) |
Oct 25, 2018 | 65.42 | 66.13 | 65.42 | 66.04 | 2,740 | +0.72(+1.10%) |
Oct 24, 2018 | 67.25 | 67.54 | 65.31 | 65.32 | 4,422 | -1.82(-2.71%) |
Oct 23, 2018 | 67.00 | 67.14 | 66.11 | 67.14 | 5,464 | -0.55(-0.81%) |
Oct 22, 2018 | 67.69 | 67.69 | 67.69 | 67.69 | 924 | -1.51(-2.18%) |
Oct 19, 2018 | 68.90 | 69.99 | 68.60 | 69.20 | 2,100 | +1.15(+1.69%) |
Oct 18, 2018 | 69.16 | 69.63 | 67.97 | 68.05 | 4,590 | -1.11(-1.60%) |
Oct 17, 2018 | 68.37 | 69.16 | 67.75 | 69.16 | 3,380 | +0.15(+0.22%) |
Oct 16, 2018 | 68.05 | 69.47 | 67.84 | 69.01 | 7,454 | +1.49(+2.21%) |
Oct 15, 2018 | 67.08 | 68.17 | 67.08 | 67.52 | 6,490 | +0.52(+0.78%) |
Oct 12, 2018 | 68.77 | 68.77 | 66.05 | 67.00 | 9,500 | -0.10(-0.14%) |
Oct 11, 2018 | 69.75 | 70.33 | 67.04 | 67.10 | 9,801 | -4.35(-6.09%) |
Oct 10, 2018 | 72.51 | 73.53 | 71.18 | 71.45 | 1,819 | -1.68(-2.30%) |
Oct 09, 2018 | 73.71 | 73.72 | 73.13 | 73.13 | 4,458 | -1.14(-1.53%) |
Oct 08, 2018 | 73.66 | 74.34 | 73.57 | 74.27 | 7,906 | +0.74(+1.01%) |
Oct 05, 2018 | 73.65 | 73.65 | 73.18 | 73.53 | 2,400 | +0.60(+0.82%) |
Oct 04, 2018 | 73.00 | 73.10 | 72.62 | 72.93 | 1,314 | -0.27(-0.37%) |
Oct 03, 2018 | 74.40 | 74.40 | 73.20 | 73.20 | 3,159 | -0.35(-0.47%) |
Oct 02, 2018 | 73.27 | 73.55 | 73.27 | 73.55 | 717 | +0.27(+0.36%) |
Oct 01, 2018 | 73.15 | 73.28 | 73.15 | 73.28 | 7,077 | +0.43(+0.59%) |
Sep 28, 2018 | 72.99 | 73.11 | 72.82 | 72.85 | 2,000 | -0.04(-0.06%) |
Sep 27, 2018 | 71.85 | 72.89 | 71.85 | 72.89 | 1,042 | +0.69(+0.95%) |
Sep 26, 2018 | 72.91 | 73.14 | 72.03 | 72.20 | 2,298 | -0.80(-1.09%) |
Sep 25, 2018 | 73.70 | 73.70 | 73.00 | 73.00 | 4,863 | -1.16(-1.56%) |
Sep 24, 2018 | 74.71 | 75.26 | 74.12 | 74.16 | 1,515 | -1.12(-1.48%) |
Sep 21, 2018 | 75.00 | 75.28 | 75.00 | 75.28 | 1,000 | +0.93(+1.26%) |
Sep 20, 2018 | 74.34 | 74.34 | 74.34 | 74.34 | 338 | +0.07(+0.10%) |
Sep 19, 2018 | 74.97 | 74.97 | 74.27 | 74.27 | 1,635 | -1.28(-1.70%) |
Sep 18, 2018 | 75.01 | 75.55 | 75.00 | 75.55 | 1,946 | +0.42(+0.56%) |
Sep 17, 2018 | 75.64 | 75.64 | 75.07 | 75.13 | 1,299 | +0.49(+0.66%) |
Sep 14, 2018 | 74.62 | 74.64 | 74.62 | 74.64 | 400 | -0.13(-0.17%) |
Sep 13, 2018 | 74.62 | 74.88 | 74.62 | 74.77 | 858 | -0.20(-0.27%) |
Sep 12, 2018 | 74.94 | 74.97 | 74.88 | 74.97 | 799 | -0.21(-0.27%) |
Sep 11, 2018 | 75.20 | 75.20 | 75.00 | 75.18 | 1,188 | -0.31(-0.41%) |
Sep 10, 2018 | 75.04 | 75.69 | 75.04 | 75.49 | 4,698 | +0.92(+1.24%) |
Sep 07, 2018 | 74.84 | 74.84 | 74.53 | 74.56 | 2,000 | -0.85(-1.12%) |
Sep 06, 2018 | 75.55 | 75.55 | 75.11 | 75.41 | 2,196 | -0.02(-0.02%) |
Sep 05, 2018 | 74.79 | 75.43 | 74.07 | 75.43 | 7,725 | +0.90(+1.21%) |
Sep 04, 2018 | 74.10 | 74.53 | 74.07 | 74.53 | 1,804 | +0.52(+0.70%) |
Aug 31, 2018 | 74.01 | 74.01 | 74.01 | 0 | -0.39(-0.52%) | |
Aug 30, 2018 | 74.55 | 74.55 | 74.20 | 74.40 | 17,457 | -0.84(-1.12%) |
Aug 29, 2018 | 74.84 | 75.24 | 74.84 | 75.24 | 2,596 | +0.40(+0.54%) |
Aug 28, 2018 | 75.09 | 75.38 | 74.80 | 74.84 | 2,240 | -0.21(-0.28%) |
Aug 27, 2018 | 75.15 | 75.15 | 75.05 | 75.05 | 1,825 | +0.17(+0.23%) |
Aug 24, 2018 | 74.57 | 74.93 | 74.57 | 74.88 | 600 | +0.38(+0.50%) |
Aug 23, 2018 | 74.40 | 74.50 | 74.40 | 74.50 | 626 | -0.28(-0.37%) |
Aug 22, 2018 | 74.79 | 75.19 | 72.00 | 74.78 | 8,698 | -0.75(-0.99%) |
Aug 21, 2018 | 75.50 | 75.53 | 75.27 | 75.53 | 2,797 | +0.01(+0.01%) |
Aug 20, 2018 | 75.57 | 75.57 | 75.39 | 75.52 | 3,144 | +0.59(+0.79%) |
Aug 17, 2018 | 75.00 | 75.00 | 74.20 | 74.93 | 3,700 | +0.78(+1.05%) |
Aug 16, 2018 | 73.96 | 74.15 | 73.89 | 74.15 | 1,081 | +1.77(+2.45%) |
Aug 15, 2018 | 73.00 | 73.00 | 72.34 | 72.38 | 4,110 | -1.07(-1.46%) |
Aug 14, 2018 | 73.38 | 73.51 | 73.38 | 73.45 | 3,032 | +1.06(+1.46%) |
Aug 13, 2018 | 72.40 | 72.47 | 72.18 | 72.39 | 2,043 | -0.21(-0.29%) |
Aug 10, 2018 | 73.25 | 73.25 | 71.50 | 72.60 | 1,800 | -0.50(-0.69%) |
Aug 09, 2018 | 73.11 | 73.25 | 73.03 | 73.10 | 1,482 | +0.01(+0.02%) |
Aug 08, 2018 | 72.76 | 73.09 | 72.76 | 73.09 | 1,682 | -0.46(-0.63%) |
Aug 07, 2018 | 73.26 | 73.55 | 73.23 | 73.55 | 2,658 | +0.34(+0.46%) |
Aug 06, 2018 | 72.94 | 73.44 | 72.94 | 73.21 | 2,044 | -0.10(-0.14%) |
Aug 03, 2018 | 73.00 | 73.31 | 72.80 | 73.31 | 5,900 | +1.13(+1.57%) |
Aug 02, 2018 | 71.40 | 72.18 | 71.08 | 72.18 | 2,613 | +0.64(+0.89%) |