Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 70.30 | 72.50 | 70.30 | 70.70 | 508,280 | +0.66(+0.94%) |
Oct 30, 2018 | 67.44 | 70.23 | 67.26 | 70.04 | 511,149 | +2.59(+3.84%) |
Oct 29, 2018 | 65.46 | 69.54 | 64.99 | 67.45 | 733,646 | +2.95(+4.57%) |
Oct 26, 2018 | 61.18 | 67.15 | 59.99 | 64.50 | 1,023,600 | +2.99(+4.86%) |
Oct 25, 2018 | 61.13 | 62.68 | 60.85 | 61.51 | 342,948 | +0.69(+1.13%) |
Oct 24, 2018 | 63.42 | 63.81 | 60.74 | 60.82 | 347,736 | -2.71(-4.27%) |
Oct 23, 2018 | 62.72 | 63.98 | 59.40 | 63.53 | 303,723 | +0.04(+0.06%) |
Oct 22, 2018 | 63.88 | 64.28 | 63.25 | 63.49 | 211,432 | +0.37(+0.59%) |
Oct 19, 2018 | 64.62 | 65.26 | 62.98 | 63.12 | 201,200 | -1.50(-2.32%) |
Oct 18, 2018 | 65.24 | 65.42 | 64.18 | 64.62 | 215,625 | -0.65(-1.00%) |
Oct 17, 2018 | 65.95 | 66.07 | 64.67 | 65.27 | 278,556 | -0.66(-1.00%) |
Oct 16, 2018 | 65.00 | 66.25 | 64.58 | 65.93 | 364,063 | +1.20(+1.85%) |
Oct 15, 2018 | 63.27 | 65.36 | 62.62 | 64.73 | 345,720 | +1.34(+2.11%) |
Oct 12, 2018 | 63.29 | 63.64 | 62.26 | 63.39 | 389,100 | +1.15(+1.85%) |
Oct 11, 2018 | 63.27 | 64.45 | 62.22 | 62.24 | 375,319 | -1.41(-2.22%) |
Oct 10, 2018 | 66.02 | 66.02 | 63.53 | 63.65 | 317,818 | -2.60(-3.92%) |
Oct 09, 2018 | 65.61 | 66.54 | 65.18 | 66.25 | 432,205 | +0.38(+0.58%) |
Oct 08, 2018 | 67.48 | 67.48 | 64.94 | 65.87 | 554,820 | -1.60(-2.37%) |
Oct 05, 2018 | 68.14 | 68.82 | 67.03 | 67.47 | 370,500 | -0.16(-0.24%) |
Oct 04, 2018 | 68.51 | 68.57 | 67.24 | 67.63 | 199,906 | -0.90(-1.31%) |
Oct 03, 2018 | 69.90 | 69.90 | 68.23 | 68.53 | 469,053 | -1.16(-1.66%) |
Oct 02, 2018 | 70.01 | 70.52 | 69.58 | 69.69 | 292,957 | -0.54(-0.77%) |
Oct 01, 2018 | 71.90 | 72.10 | 69.87 | 70.23 | 273,946 | -1.67(-2.32%) |
Sep 28, 2018 | 71.60 | 73.00 | 71.00 | 71.90 | 298,900 | +0.00(+0.00%) |
Sep 27, 2018 | 70.00 | 72.50 | 69.60 | 71.90 | 562,431 | +1.90(+2.71%) |
Sep 26, 2018 | 70.25 | 70.58 | 69.15 | 70.00 | 349,042 | -0.20(-0.28%) |
Sep 25, 2018 | 70.20 | 70.60 | 69.65 | 70.20 | 376,357 | +0.10(+0.14%) |
Sep 24, 2018 | 69.95 | 70.90 | 69.15 | 70.10 | 466,765 | +0.10(+0.14%) |
Sep 21, 2018 | 69.55 | 70.50 | 69.10 | 70.00 | 574,300 | +0.55(+0.79%) |
Sep 20, 2018 | 69.00 | 69.90 | 68.90 | 69.45 | 312,361 | +0.75(+1.09%) |
Sep 19, 2018 | 68.95 | 69.15 | 68.15 | 68.70 | 438,622 | -0.25(-0.36%) |
Sep 18, 2018 | 69.05 | 69.45 | 68.70 | 68.95 | 287,692 | +0.10(+0.15%) |
Sep 17, 2018 | 71.90 | 71.95 | 68.60 | 68.85 | 304,416 | -1.40(-1.99%) |
Sep 14, 2018 | 70.20 | 71.10 | 69.60 | 70.25 | 249,500 | +0.00(+0.00%) |
Sep 13, 2018 | 68.85 | 70.35 | 68.80 | 70.25 | 203,996 | +1.75(+2.55%) |
Sep 12, 2018 | 69.25 | 69.80 | 67.90 | 68.50 | 390,365 | -0.90(-1.30%) |
Sep 11, 2018 | 67.75 | 69.50 | 67.75 | 69.40 | 196,096 | +1.30(+1.91%) |
Sep 10, 2018 | 68.85 | 69.40 | 67.85 | 68.10 | 300,825 | -0.45(-0.66%) |
Sep 07, 2018 | 70.55 | 70.70 | 68.10 | 68.55 | 373,800 | -2.00(-2.83%) |
Sep 06, 2018 | 71.35 | 73.00 | 70.45 | 70.55 | 641,342 | -0.55(-0.77%) |
Sep 05, 2018 | 69.80 | 71.20 | 68.30 | 71.10 | 438,824 | +1.35(+1.94%) |
Sep 04, 2018 | 68.45 | 69.92 | 68.15 | 69.75 | 502,192 | +1.00(+1.45%) |
Aug 31, 2018 | 68.75 | 68.75 | 68.75 | 0 | +0.75(+1.10%) | |
Aug 30, 2018 | 67.30 | 69.40 | 67.15 | 68.00 | 443,409 | +0.75(+1.12%) |
Aug 29, 2018 | 66.85 | 67.55 | 65.95 | 67.25 | 569,830 | +0.50(+0.75%) |
Aug 28, 2018 | 68.30 | 68.45 | 66.55 | 66.75 | 248,589 | -1.45(-2.13%) |
Aug 27, 2018 | 68.40 | 68.60 | 67.90 | 68.20 | 217,810 | +0.00(+0.00%) |
Aug 24, 2018 | 67.55 | 68.80 | 67.55 | 68.20 | 545,200 | +0.65(+0.96%) |
Aug 23, 2018 | 66.90 | 68.20 | 66.75 | 67.55 | 276,768 | +0.70(+1.05%) |
Aug 22, 2018 | 66.00 | 66.95 | 65.65 | 66.85 | 259,446 | +0.55(+0.83%) |
Aug 21, 2018 | 64.50 | 66.45 | 64.50 | 66.30 | 316,247 | +1.95(+3.03%) |
Aug 20, 2018 | 64.55 | 64.95 | 63.70 | 64.35 | 361,033 | -0.25(-0.39%) |
Aug 17, 2018 | 63.95 | 64.95 | 63.40 | 64.60 | 260,500 | +0.50(+0.78%) |
Aug 16, 2018 | 63.55 | 64.40 | 62.00 | 64.10 | 556,682 | +0.35(+0.55%) |
Aug 15, 2018 | 63.80 | 64.45 | 63.01 | 63.75 | 263,019 | -0.15(-0.23%) |
Aug 14, 2018 | 63.25 | 65.00 | 62.70 | 63.90 | 342,621 | +1.00(+1.59%) |
Aug 13, 2018 | 64.10 | 64.40 | 62.65 | 62.90 | 302,912 | -1.00(-1.56%) |
Aug 10, 2018 | 64.40 | 65.55 | 63.50 | 63.90 | 317,300 | -0.70(-1.08%) |
Aug 09, 2018 | 63.65 | 64.95 | 63.55 | 64.60 | 272,142 | +0.90(+1.41%) |
Aug 08, 2018 | 62.75 | 63.95 | 61.70 | 63.70 | 392,487 | +0.95(+1.51%) |
Aug 07, 2018 | 62.05 | 63.95 | 61.70 | 62.75 | 440,999 | +0.95(+1.54%) |
Aug 06, 2018 | 60.25 | 62.20 | 59.84 | 61.80 | 394,311 | +1.80(+3.00%) |
Aug 03, 2018 | 59.35 | 60.80 | 58.01 | 60.00 | 325,700 | +0.90(+1.52%) |
Aug 02, 2018 | 57.95 | 59.75 | 57.80 | 59.10 | 317,529 | +0.55(+0.94%) |