Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.09 | 71.78 | 70.41 | 71.11 | 4,762 | +0.00(+0.00%) |
Oct 30, 2018 | 68.88 | 71.11 | 68.23 | 71.11 | 3,756 | +0.62(+0.88%) |
Oct 29, 2018 | 69.87 | 70.49 | 69.25 | 70.49 | 3,155 | +1.30(+1.88%) |
Oct 26, 2018 | 68.61 | 69.20 | 68.55 | 69.20 | 3,869 | +0.26(+0.37%) |
Oct 25, 2018 | 67.81 | 68.94 | 67.81 | 68.94 | 5,835 | +1.55(+2.29%) |
Oct 24, 2018 | 68.22 | 68.91 | 67.35 | 67.39 | 5,414 | -1.24(-1.81%) |
Oct 23, 2018 | 67.81 | 68.63 | 67.81 | 68.63 | 4,882 | -0.35(-0.50%) |
Oct 22, 2018 | 68.83 | 69.87 | 68.22 | 68.98 | 3,196 | +0.35(+0.51%) |
Oct 19, 2018 | 69.10 | 69.48 | 68.63 | 68.63 | 5,441 | -0.61(-0.88%) |
Oct 18, 2018 | 69.16 | 69.87 | 68.63 | 69.25 | 9,870 | +0.09(+0.13%) |
Oct 17, 2018 | 68.81 | 69.46 | 68.81 | 69.15 | 2,274 | -0.72(-1.03%) |
Oct 16, 2018 | 69.87 | 69.89 | 69.75 | 69.87 | 4,064 | +0.26(+0.37%) |
Oct 15, 2018 | 68.63 | 70.04 | 68.62 | 69.62 | 6,942 | +0.79(+1.14%) |
Oct 12, 2018 | 70.44 | 71.53 | 68.63 | 68.83 | 4,595 | -1.09(-1.56%) |
Oct 11, 2018 | 71.18 | 71.18 | 67.72 | 69.92 | 6,029 | -1.19(-1.67%) |
Oct 10, 2018 | 72.49 | 72.81 | 70.91 | 71.11 | 4,331 | -1.27(-1.75%) |
Oct 09, 2018 | 72.64 | 73.97 | 72.11 | 72.38 | 7,704 | -0.37(-0.51%) |
Oct 08, 2018 | 71.93 | 72.75 | 70.61 | 72.75 | 3,744 | +0.80(+1.11%) |
Oct 05, 2018 | 72.33 | 72.51 | 71.92 | 71.95 | 2,660 | +0.29(+0.40%) |
Oct 04, 2018 | 72.34 | 72.34 | 71.66 | 71.66 | 2,713 | -0.79(-1.08%) |
Oct 03, 2018 | 72.64 | 72.77 | 69.63 | 72.45 | 12,252 | -0.21(-0.28%) |
Oct 02, 2018 | 73.74 | 74.01 | 72.65 | 72.65 | 4,447 | -1.17(-1.58%) |
Oct 01, 2018 | 74.42 | 74.42 | 73.49 | 73.82 | 22,142 | -0.60(-0.80%) |
Sep 28, 2018 | 73.59 | 74.42 | 73.59 | 74.41 | 3,990 | +0.17(+0.22%) |
Sep 27, 2018 | 73.97 | 74.25 | 72.43 | 74.25 | 3,221 | +0.65(+0.89%) |
Sep 26, 2018 | 72.77 | 73.88 | 72.77 | 73.59 | 3,320 | +0.63(+0.86%) |
Sep 25, 2018 | 72.73 | 72.97 | 72.23 | 72.97 | 3,249 | +0.60(+0.82%) |
Sep 24, 2018 | 71.87 | 72.77 | 71.87 | 72.37 | 3,572 | +0.28(+0.39%) |
Sep 21, 2018 | 71.23 | 72.09 | 71.02 | 72.09 | 18,139 | +0.81(+1.14%) |
Sep 20, 2018 | 71.44 | 71.44 | 71.20 | 71.28 | 3,895 | -0.11(-0.15%) |
Sep 19, 2018 | 72.52 | 72.79 | 71.39 | 71.39 | 4,458 | -0.31(-0.43%) |
Sep 18, 2018 | 71.68 | 72.78 | 70.50 | 71.69 | 8,453 | -1.17(-1.61%) |
Sep 17, 2018 | 72.97 | 73.30 | 72.87 | 72.87 | 3,187 | -0.23(-0.32%) |
Sep 14, 2018 | 73.77 | 74.04 | 73.10 | 73.10 | 5,441 | -1.12(-1.50%) |
Sep 13, 2018 | 74.33 | 74.33 | 74.01 | 74.21 | 1,439 | +0.33(+0.45%) |
Sep 12, 2018 | 74.42 | 74.42 | 73.57 | 73.88 | 4,461 | -0.74(-0.99%) |
Sep 11, 2018 | 74.40 | 74.79 | 74.39 | 74.62 | 3,086 | -0.09(-0.12%) |
Sep 10, 2018 | 74.83 | 74.83 | 73.80 | 74.71 | 12,563 | -0.12(-0.15%) |
Sep 07, 2018 | 74.02 | 74.83 | 73.39 | 74.83 | 7,497 | +0.90(+1.22%) |
Sep 06, 2018 | 74.12 | 74.12 | 73.39 | 73.93 | 6,131 | -0.33(-0.45%) |
Sep 05, 2018 | 74.42 | 74.42 | 73.98 | 74.26 | 3,722 | -0.17(-0.22%) |
Sep 04, 2018 | 74.21 | 74.42 | 73.90 | 74.42 | 3,756 | +0.39(+0.53%) |
Aug 31, 2018 | 74.03 | 74.03 | 74.03 | 0 | -0.66(-0.89%) | |
Aug 30, 2018 | 75.14 | 75.60 | 73.69 | 74.69 | 7,222 | -0.06(-0.08%) |
Aug 29, 2018 | 75.11 | 75.11 | 74.63 | 74.75 | 3,080 | -0.50(-0.66%) |
Aug 28, 2018 | 74.72 | 76.74 | 74.39 | 75.25 | 4,258 | +0.84(+1.13%) |
Aug 27, 2018 | 74.41 | 74.42 | 74.21 | 74.40 | 5,048 | +0.30(+0.40%) |
Aug 24, 2018 | 74.71 | 74.71 | 73.93 | 74.11 | 5,200 | -0.36(-0.49%) |
Aug 23, 2018 | 74.01 | 75.21 | 73.69 | 74.47 | 2,758 | +0.09(+0.12%) |
Aug 22, 2018 | 75.65 | 75.65 | 74.38 | 74.38 | 2,779 | -1.38(-1.82%) |
Aug 21, 2018 | 74.42 | 76.81 | 74.23 | 75.76 | 5,711 | +1.42(+1.91%) |
Aug 20, 2018 | 75.54 | 75.54 | 73.62 | 74.34 | 3,078 | -1.20(-1.59%) |
Aug 17, 2018 | 75.30 | 75.54 | 75.30 | 75.54 | 9,674 | +0.00(+0.00%) |
Aug 16, 2018 | 76.36 | 76.36 | 75.25 | 75.54 | 5,028 | -0.21(-0.28%) |
Aug 15, 2018 | 74.27 | 76.53 | 74.27 | 75.75 | 2,846 | -0.75(-0.98%) |
Aug 14, 2018 | 77.03 | 77.03 | 75.60 | 76.51 | 6,468 | -0.07(-0.10%) |
Aug 13, 2018 | 78.55 | 78.55 | 76.08 | 76.58 | 5,575 | -1.44(-1.84%) |
Aug 10, 2018 | 76.63 | 78.43 | 76.63 | 78.02 | 15,842 | +1.27(+1.65%) |
Aug 09, 2018 | 76.90 | 76.90 | 76.49 | 76.75 | 2,244 | +0.19(+0.25%) |
Aug 08, 2018 | 76.49 | 76.86 | 76.49 | 76.56 | 2,213 | -0.33(-0.43%) |
Aug 07, 2018 | 75.52 | 78.60 | 75.52 | 76.89 | 3,104 | +1.56(+2.07%) |
Aug 06, 2018 | 74.85 | 75.93 | 74.06 | 75.33 | 3,816 | -0.30(-0.39%) |
Aug 03, 2018 | 75.40 | 76.89 | 75.40 | 75.63 | 8,223 | +0.39(+0.52%) |
Aug 02, 2018 | 74.38 | 75.41 | 73.80 | 75.24 | 11,638 | +0.76(+1.02%) |