Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 66.34 | 68.54 | 66.22 | 67.50 | 9,355,318 | +4.56(+7.24%) |
Oct 30, 2018 | 63.54 | 64.49 | 62.64 | 62.94 | 6,170,628 | -0.97(-1.53%) |
Oct 29, 2018 | 65.13 | 65.64 | 62.51 | 63.92 | 4,727,122 | -0.20(-0.31%) |
Oct 26, 2018 | 63.56 | 64.56 | 63.29 | 64.11 | 7,221,568 | -1.19(-1.82%) |
Oct 25, 2018 | 65.33 | 65.98 | 64.11 | 65.31 | 6,900,292 | +0.60(+0.93%) |
Oct 24, 2018 | 67.99 | 68.31 | 64.59 | 64.71 | 5,847,720 | -3.52(-5.15%) |
Oct 23, 2018 | 68.02 | 68.70 | 66.75 | 68.22 | 3,161,318 | -0.23(-0.33%) |
Oct 22, 2018 | 68.78 | 69.14 | 68.36 | 68.45 | 2,688,255 | -0.24(-0.34%) |
Oct 19, 2018 | 68.47 | 69.07 | 68.15 | 68.68 | 4,817,933 | +0.97(+1.43%) |
Oct 18, 2018 | 68.17 | 68.62 | 67.29 | 67.72 | 3,000,272 | -0.31(-0.45%) |
Oct 17, 2018 | 67.91 | 68.59 | 67.53 | 68.02 | 2,703,949 | +0.14(+0.20%) |
Oct 16, 2018 | 66.65 | 68.07 | 66.53 | 67.89 | 2,459,903 | +1.30(+1.95%) |
Oct 15, 2018 | 67.08 | 67.61 | 66.54 | 66.59 | 3,060,735 | -0.75(-1.11%) |
Oct 12, 2018 | 66.24 | 67.55 | 65.82 | 67.33 | 3,930,673 | +2.14(+3.28%) |
Oct 11, 2018 | 65.73 | 66.68 | 65.00 | 65.20 | 5,177,400 | -0.41(-0.63%) |
Oct 10, 2018 | 67.49 | 67.99 | 65.53 | 65.61 | 6,392,943 | -1.80(-2.67%) |
Oct 09, 2018 | 67.72 | 68.29 | 67.20 | 67.41 | 3,287,413 | -0.35(-0.52%) |
Oct 08, 2018 | 67.54 | 68.18 | 66.99 | 67.77 | 3,713,129 | +0.23(+0.34%) |
Oct 05, 2018 | 67.90 | 68.66 | 67.08 | 67.54 | 2,979,130 | -0.35(-0.52%) |
Oct 04, 2018 | 67.48 | 67.94 | 67.22 | 67.90 | 2,935,222 | -0.03(-0.04%) |
Oct 03, 2018 | 68.75 | 68.91 | 67.70 | 67.93 | 5,648,298 | -0.73(-1.06%) |
Oct 02, 2018 | 69.09 | 69.50 | 68.51 | 68.65 | 2,307,537 | -0.52(-0.75%) |
Oct 01, 2018 | 69.63 | 69.86 | 68.90 | 69.18 | 2,726,016 | +0.07(+0.10%) |
Sep 28, 2018 | 69.37 | 69.80 | 68.91 | 69.11 | 3,761,182 | -0.31(-0.44%) |
Sep 27, 2018 | 68.02 | 69.55 | 67.82 | 69.41 | 3,717,634 | +1.67(+2.47%) |
Sep 26, 2018 | 68.41 | 68.43 | 67.64 | 67.74 | 2,617,666 | -0.65(-0.95%) |
Sep 25, 2018 | 68.45 | 68.48 | 67.51 | 68.39 | 2,651,413 | +0.52(+0.77%) |
Sep 24, 2018 | 67.65 | 68.28 | 67.45 | 67.87 | 2,791,876 | -0.15(-0.22%) |
Sep 21, 2018 | 68.28 | 68.70 | 67.84 | 68.01 | 4,108,795 | -0.06(-0.09%) |
Sep 20, 2018 | 67.73 | 68.09 | 67.30 | 68.07 | 1,904,357 | +0.77(+1.14%) |
Sep 19, 2018 | 67.56 | 67.82 | 66.69 | 67.31 | 2,891,353 | -0.14(-0.20%) |
Sep 18, 2018 | 66.40 | 67.53 | 66.05 | 67.44 | 4,176,901 | +1.05(+1.59%) |
Sep 17, 2018 | 66.99 | 67.14 | 66.29 | 66.39 | 2,800,130 | -0.82(-1.22%) |
Sep 14, 2018 | 67.53 | 67.60 | 66.86 | 67.21 | 3,210,669 | -0.23(-0.34%) |
Sep 13, 2018 | 66.96 | 67.66 | 66.34 | 67.43 | 3,850,619 | +0.55(+0.82%) |
Sep 12, 2018 | 64.99 | 67.28 | 64.62 | 66.88 | 5,098,092 | +1.98(+3.05%) |
Sep 11, 2018 | 64.56 | 65.01 | 64.24 | 64.90 | 1,396,764 | +0.34(+0.53%) |
Sep 10, 2018 | 63.99 | 64.79 | 63.60 | 64.56 | 2,205,258 | +1.15(+1.82%) |
Sep 07, 2018 | 64.33 | 64.64 | 63.09 | 63.41 | 2,887,124 | -1.11(-1.72%) |
Sep 06, 2018 | 64.50 | 64.95 | 64.37 | 64.52 | 2,312,880 | -0.19(-0.29%) |
Sep 05, 2018 | 64.63 | 65.02 | 64.43 | 64.71 | 3,189,900 | -0.06(-0.09%) |
Sep 04, 2018 | 64.74 | 65.28 | 64.53 | 64.76 | 2,136,688 | -0.27(-0.41%) |
Aug 31, 2018 | 65.03 | 65.03 | 65.03 | 0 | +0.03(+0.05%) | |
Aug 30, 2018 | 64.57 | 65.35 | 64.33 | 65.00 | 1,996,164 | +0.03(+0.05%) |
Aug 29, 2018 | 64.74 | 65.47 | 64.51 | 64.97 | 2,449,092 | +0.38(+0.59%) |
Aug 28, 2018 | 64.84 | 65.08 | 64.41 | 64.59 | 1,724,361 | -0.21(-0.32%) |
Aug 27, 2018 | 64.20 | 64.93 | 64.20 | 64.79 | 1,654,542 | +0.38(+0.60%) |
Aug 24, 2018 | 64.45 | 64.92 | 64.17 | 64.41 | 1,975,694 | +0.20(+0.31%) |
Aug 23, 2018 | 64.50 | 64.89 | 64.18 | 64.21 | 1,588,876 | -0.59(-0.91%) |
Aug 22, 2018 | 65.27 | 65.40 | 64.52 | 64.80 | 1,777,395 | -0.69(-1.05%) |
Aug 21, 2018 | 64.76 | 65.62 | 64.76 | 65.49 | 2,004,520 | +0.66(+1.02%) |
Aug 20, 2018 | 64.74 | 65.23 | 64.50 | 64.83 | 2,662,105 | -0.06(-0.09%) |
Aug 17, 2018 | 64.86 | 65.05 | 64.55 | 64.89 | 3,136,231 | -0.08(-0.12%) |
Aug 16, 2018 | 64.68 | 65.20 | 64.55 | 64.97 | 2,588,965 | +0.56(+0.87%) |
Aug 15, 2018 | 64.52 | 64.89 | 64.05 | 64.41 | 2,445,913 | -0.54(-0.83%) |
Aug 14, 2018 | 64.77 | 65.42 | 64.66 | 64.95 | 3,363,275 | +0.26(+0.40%) |
Aug 13, 2018 | 63.95 | 64.79 | 63.54 | 64.70 | 3,272,969 | +0.71(+1.11%) |
Aug 10, 2018 | 63.65 | 64.20 | 63.08 | 63.99 | 2,276,288 | +0.01(+0.02%) |
Aug 09, 2018 | 64.52 | 64.74 | 63.85 | 63.98 | 2,353,372 | -0.52(-0.81%) |
Aug 08, 2018 | 64.31 | 64.65 | 63.47 | 64.50 | 3,155,333 | +0.17(+0.26%) |
Aug 07, 2018 | 65.30 | 65.33 | 64.13 | 64.33 | 4,851,987 | -0.96(-1.46%) |
Aug 06, 2018 | 60.65 | 65.39 | 60.64 | 65.29 | 15,111,630 | +4.68(+7.72%) |
Aug 03, 2018 | 61.21 | 61.31 | 60.30 | 60.61 | 2,643,704 | -0.62(-1.01%) |
Aug 02, 2018 | 60.18 | 61.29 | 59.08 | 61.23 | 6,425,211 | +2.78(+4.75%) |