Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 64.36 | 65.04 | 63.31 | 64.61 | 571,650 | +1.18(+1.86%) |
Oct 30, 2018 | 62.67 | 64.55 | 62.10 | 63.43 | 578,134 | +0.87(+1.39%) |
Oct 29, 2018 | 62.68 | 64.63 | 61.86 | 62.56 | 423,933 | +0.29(+0.47%) |
Oct 26, 2018 | 62.61 | 63.12 | 60.47 | 62.27 | 677,590 | -1.10(-1.73%) |
Oct 25, 2018 | 63.18 | 63.74 | 62.11 | 63.36 | 770,501 | +0.52(+0.82%) |
Oct 24, 2018 | 67.08 | 67.88 | 62.84 | 62.84 | 1,127,667 | -4.37(-6.51%) |
Oct 23, 2018 | 67.47 | 67.71 | 65.96 | 67.22 | 650,114 | -1.28(-1.86%) |
Oct 22, 2018 | 67.84 | 68.76 | 67.60 | 68.49 | 536,118 | +0.88(+1.30%) |
Oct 19, 2018 | 66.97 | 68.05 | 66.65 | 67.61 | 301,473 | +0.67(+1.01%) |
Oct 18, 2018 | 66.86 | 67.61 | 65.78 | 66.94 | 336,255 | +0.10(+0.15%) |
Oct 17, 2018 | 66.92 | 67.26 | 66.36 | 66.84 | 563,690 | -0.14(-0.21%) |
Oct 16, 2018 | 65.48 | 67.11 | 63.92 | 66.98 | 369,681 | +1.93(+2.97%) |
Oct 15, 2018 | 63.94 | 65.73 | 63.70 | 65.04 | 554,707 | +1.14(+1.78%) |
Oct 12, 2018 | 64.83 | 65.14 | 63.28 | 63.90 | 617,550 | +0.13(+0.20%) |
Oct 11, 2018 | 66.26 | 66.35 | 63.73 | 63.78 | 744,317 | -2.60(-3.91%) |
Oct 10, 2018 | 68.87 | 69.50 | 66.27 | 66.37 | 542,028 | -2.42(-3.52%) |
Oct 09, 2018 | 69.36 | 70.16 | 68.75 | 68.80 | 474,273 | -0.66(-0.96%) |
Oct 08, 2018 | 68.54 | 69.73 | 67.57 | 69.46 | 501,812 | +0.91(+1.33%) |
Oct 05, 2018 | 70.38 | 70.88 | 68.31 | 68.55 | 528,418 | -1.79(-2.54%) |
Oct 04, 2018 | 70.63 | 70.74 | 69.64 | 70.33 | 419,582 | -0.41(-0.59%) |
Oct 03, 2018 | 70.38 | 71.07 | 69.60 | 70.75 | 493,882 | +0.87(+1.25%) |
Oct 02, 2018 | 69.08 | 70.34 | 68.68 | 69.88 | 501,297 | +0.91(+1.31%) |
Oct 01, 2018 | 70.50 | 71.01 | 68.31 | 68.97 | 418,132 | -1.26(-1.79%) |
Sep 28, 2018 | 69.58 | 70.62 | 69.02 | 70.23 | 535,141 | +0.60(+0.87%) |
Sep 27, 2018 | 70.36 | 70.62 | 69.41 | 69.62 | 341,094 | -0.47(-0.68%) |
Sep 26, 2018 | 71.52 | 71.65 | 69.97 | 70.10 | 689,846 | -1.42(-1.99%) |
Sep 25, 2018 | 71.39 | 72.26 | 70.49 | 71.52 | 1,335,134 | +0.39(+0.55%) |
Sep 24, 2018 | 71.09 | 71.87 | 70.23 | 71.13 | 524,693 | +0.04(+0.06%) |
Sep 21, 2018 | 71.18 | 72.00 | 70.57 | 71.09 | 737,166 | -0.13(-0.18%) |
Sep 20, 2018 | 69.62 | 71.37 | 69.41 | 71.22 | 593,731 | +1.98(+2.87%) |
Sep 19, 2018 | 69.02 | 69.93 | 68.81 | 69.24 | 247,304 | +0.00(+0.00%) |
Sep 18, 2018 | 69.11 | 69.75 | 68.85 | 69.24 | 291,382 | +0.22(+0.31%) |
Sep 17, 2018 | 69.71 | 70.03 | 68.63 | 69.02 | 296,484 | -0.56(-0.81%) |
Sep 14, 2018 | 70.27 | 70.75 | 69.50 | 69.58 | 274,930 | -0.47(-0.68%) |
Sep 13, 2018 | 70.19 | 71.01 | 69.97 | 70.06 | 335,435 | +0.26(+0.37%) |
Sep 12, 2018 | 69.28 | 70.10 | 68.68 | 69.80 | 327,408 | +0.56(+0.81%) |
Sep 11, 2018 | 67.73 | 69.54 | 67.47 | 69.24 | 465,843 | +1.29(+1.90%) |
Sep 10, 2018 | 68.63 | 68.91 | 67.34 | 67.94 | 400,663 | -0.47(-0.69%) |
Sep 07, 2018 | 68.55 | 69.06 | 68.12 | 68.42 | 372,060 | -0.13(-0.19%) |
Sep 06, 2018 | 70.36 | 70.38 | 68.46 | 68.55 | 540,221 | -1.73(-2.46%) |
Sep 05, 2018 | 69.93 | 71.61 | 69.50 | 70.27 | 454,121 | +0.26(+0.37%) |
Sep 04, 2018 | 70.36 | 71.13 | 69.62 | 70.01 | 229,539 | -0.73(-1.04%) |
Aug 31, 2018 | 70.75 | 70.75 | 70.75 | 0 | +0.60(+0.86%) | |
Aug 30, 2018 | 69.45 | 70.32 | 68.89 | 70.14 | 280,346 | +0.56(+0.81%) |
Aug 29, 2018 | 69.75 | 70.27 | 68.98 | 69.58 | 264,253 | -0.26(-0.37%) |
Aug 28, 2018 | 71.35 | 71.48 | 69.58 | 69.84 | 381,380 | -1.16(-1.64%) |
Aug 27, 2018 | 70.83 | 72.02 | 70.83 | 71.01 | 522,014 | +0.04(+0.06%) |
Aug 24, 2018 | 69.80 | 71.13 | 69.62 | 70.96 | 372,292 | +1.34(+1.92%) |
Aug 23, 2018 | 70.10 | 70.32 | 69.24 | 69.62 | 552,780 | -0.60(-0.86%) |
Aug 22, 2018 | 70.27 | 71.57 | 70.14 | 70.23 | 539,571 | +0.00(+0.00%) |
Aug 21, 2018 | 67.30 | 70.66 | 65.23 | 70.23 | 922,438 | +1.94(+2.84%) |
Aug 20, 2018 | 67.30 | 68.98 | 67.30 | 68.29 | 458,631 | +0.69(+1.02%) |
Aug 17, 2018 | 67.73 | 68.12 | 67.36 | 67.60 | 492,835 | -0.13(-0.19%) |
Aug 16, 2018 | 66.91 | 67.77 | 66.82 | 67.73 | 487,721 | +1.21(+1.82%) |
Aug 15, 2018 | 65.79 | 67.21 | 65.57 | 66.52 | 579,687 | +0.69(+1.05%) |
Aug 14, 2018 | 65.96 | 66.65 | 65.61 | 65.83 | 434,100 | -0.13(-0.20%) |
Aug 13, 2018 | 66.30 | 66.78 | 65.57 | 65.96 | 344,335 | +0.04(+0.07%) |
Aug 10, 2018 | 65.70 | 66.52 | 64.71 | 65.92 | 359,310 | -0.30(-0.46%) |
Aug 09, 2018 | 66.48 | 66.54 | 65.14 | 66.22 | 673,365 | +0.24(+0.36%) |
Aug 08, 2018 | 67.44 | 67.91 | 64.39 | 65.98 | 1,206,640 | +0.73(+1.12%) |
Aug 07, 2018 | 64.56 | 65.98 | 63.92 | 65.25 | 948,491 | +1.29(+2.01%) |
Aug 06, 2018 | 63.36 | 64.35 | 63.06 | 63.96 | 1,012,148 | +0.90(+1.43%) |
Aug 03, 2018 | 63.06 | 63.70 | 62.25 | 63.06 | 384,484 | +0.34(+0.55%) |
Aug 02, 2018 | 62.85 | 63.23 | 61.94 | 62.72 | 789,990 | -0.34(-0.54%) |