Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.97 | 66.20 | 64.54 | 65.68 | 757,262 | +0.53(+0.81%) |
Oct 30, 2018 | 62.02 | 65.26 | 61.47 | 65.16 | 673,223 | +3.21(+5.18%) |
Oct 29, 2018 | 64.84 | 65.66 | 61.10 | 61.95 | 525,464 | -2.32(-3.61%) |
Oct 26, 2018 | 62.82 | 64.54 | 61.14 | 64.27 | 977,993 | +0.48(+0.75%) |
Oct 25, 2018 | 62.48 | 64.51 | 61.96 | 63.79 | 614,834 | +1.88(+3.03%) |
Oct 24, 2018 | 65.77 | 66.93 | 61.85 | 61.91 | 606,857 | -3.94(-5.99%) |
Oct 23, 2018 | 64.86 | 65.90 | 62.60 | 65.86 | 913,282 | -0.47(-0.71%) |
Oct 22, 2018 | 67.00 | 68.10 | 65.38 | 66.33 | 443,377 | -2.20(-3.22%) |
Oct 19, 2018 | 69.66 | 69.89 | 67.94 | 68.53 | 283,396 | -1.23(-1.77%) |
Oct 18, 2018 | 71.72 | 72.27 | 69.59 | 69.76 | 384,747 | -2.31(-3.21%) |
Oct 17, 2018 | 71.74 | 72.82 | 70.16 | 72.08 | 419,108 | +0.08(+0.11%) |
Oct 16, 2018 | 70.47 | 72.60 | 69.72 | 72.00 | 462,666 | +2.12(+3.04%) |
Oct 15, 2018 | 70.10 | 70.68 | 69.49 | 69.87 | 479,351 | -0.21(-0.30%) |
Oct 12, 2018 | 70.91 | 71.26 | 68.70 | 70.08 | 393,667 | +0.38(+0.55%) |
Oct 11, 2018 | 73.53 | 73.98 | 69.59 | 69.70 | 522,048 | -3.51(-4.79%) |
Oct 10, 2018 | 75.89 | 76.12 | 73.17 | 73.21 | 567,502 | -2.68(-3.53%) |
Oct 09, 2018 | 75.25 | 77.16 | 74.20 | 75.89 | 612,104 | -0.40(-0.52%) |
Oct 08, 2018 | 74.51 | 76.68 | 74.11 | 76.28 | 582,656 | +2.00(+2.69%) |
Oct 05, 2018 | 75.11 | 75.40 | 73.01 | 74.29 | 542,202 | -0.83(-1.11%) |
Oct 04, 2018 | 75.05 | 75.60 | 73.76 | 75.12 | 986,666 | -0.15(-0.19%) |
Oct 03, 2018 | 71.95 | 75.48 | 71.88 | 75.27 | 1,176,231 | +4.13(+5.80%) |
Oct 02, 2018 | 69.86 | 72.08 | 69.38 | 71.14 | 494,628 | +1.38(+1.98%) |
Oct 01, 2018 | 72.46 | 72.48 | 69.56 | 69.76 | 469,603 | -2.64(-3.64%) |
Sep 28, 2018 | 72.63 | 73.48 | 71.04 | 72.40 | 664,603 | -1.03(-1.41%) |
Sep 27, 2018 | 72.89 | 73.95 | 72.67 | 73.44 | 395,300 | +0.83(+1.15%) |
Sep 26, 2018 | 71.22 | 73.16 | 71.14 | 72.60 | 494,559 | +1.01(+1.41%) |
Sep 25, 2018 | 70.71 | 71.62 | 70.19 | 71.60 | 356,933 | +0.92(+1.31%) |
Sep 24, 2018 | 71.43 | 71.43 | 70.29 | 70.67 | 505,191 | -0.84(-1.18%) |
Sep 21, 2018 | 72.78 | 72.88 | 70.93 | 71.51 | 541,761 | -1.68(-2.29%) |
Sep 20, 2018 | 72.75 | 73.52 | 71.07 | 73.19 | 491,781 | +0.57(+0.79%) |
Sep 19, 2018 | 72.29 | 73.82 | 71.54 | 72.62 | 473,514 | +0.62(+0.86%) |
Sep 18, 2018 | 72.18 | 72.81 | 70.63 | 72.00 | 612,846 | -0.53(-0.74%) |
Sep 17, 2018 | 69.99 | 73.03 | 69.99 | 72.54 | 620,528 | +1.85(+2.62%) |
Sep 14, 2018 | 69.76 | 71.19 | 69.42 | 70.69 | 608,585 | +0.95(+1.37%) |
Sep 13, 2018 | 69.95 | 70.51 | 68.74 | 69.74 | 745,813 | +0.04(+0.05%) |
Sep 12, 2018 | 70.40 | 72.45 | 69.70 | 69.70 | 421,438 | +0.58(+0.84%) |
Sep 11, 2018 | 70.34 | 70.56 | 68.71 | 69.12 | 507,131 | -1.57(-2.22%) |
Sep 10, 2018 | 69.72 | 71.27 | 69.72 | 70.69 | 461,503 | +1.28(+1.84%) |
Sep 07, 2018 | 68.87 | 70.07 | 68.61 | 69.41 | 507,908 | +0.57(+0.83%) |
Sep 06, 2018 | 68.46 | 69.62 | 67.80 | 68.84 | 797,333 | -0.10(-0.14%) |
Sep 05, 2018 | 69.07 | 70.32 | 68.68 | 68.94 | 674,561 | -0.58(-0.83%) |
Sep 04, 2018 | 72.03 | 72.22 | 69.21 | 69.52 | 616,855 | -2.97(-4.10%) |
Aug 31, 2018 | 72.49 | 72.49 | 72.49 | 0 | +1.67(+2.36%) | |
Aug 30, 2018 | 73.12 | 73.50 | 70.45 | 70.83 | 638,939 | -2.57(-3.50%) |
Aug 29, 2018 | 72.69 | 73.80 | 72.51 | 73.39 | 388,684 | +0.35(+0.48%) |
Aug 28, 2018 | 75.10 | 75.10 | 72.95 | 73.04 | 378,920 | -1.61(-2.15%) |
Aug 27, 2018 | 74.36 | 75.20 | 74.24 | 74.65 | 381,485 | +0.66(+0.89%) |
Aug 24, 2018 | 72.49 | 75.07 | 72.36 | 73.99 | 727,030 | +2.09(+2.91%) |
Aug 23, 2018 | 73.09 | 73.54 | 71.45 | 71.90 | 473,728 | -1.55(-2.11%) |
Aug 22, 2018 | 75.13 | 75.35 | 72.73 | 73.45 | 616,728 | -2.06(-2.73%) |
Aug 21, 2018 | 78.05 | 78.05 | 75.49 | 75.52 | 506,419 | -2.03(-2.61%) |
Aug 20, 2018 | 76.77 | 77.90 | 76.11 | 77.55 | 439,821 | +0.92(+1.21%) |
Aug 17, 2018 | 77.76 | 77.76 | 75.44 | 76.62 | 510,359 | -1.18(-1.51%) |
Aug 16, 2018 | 79.58 | 80.33 | 77.71 | 77.80 | 469,806 | -1.75(-2.20%) |
Aug 15, 2018 | 78.78 | 80.08 | 78.71 | 79.55 | 461,390 | +0.29(+0.36%) |
Aug 14, 2018 | 75.99 | 79.76 | 75.99 | 79.26 | 594,595 | +3.63(+4.80%) |
Aug 13, 2018 | 76.11 | 77.68 | 74.29 | 75.63 | 819,735 | +1.30(+1.75%) |
Aug 10, 2018 | 73.17 | 75.07 | 73.13 | 74.33 | 1,109,771 | -1.09(-1.44%) |
Aug 09, 2018 | 82.56 | 83.30 | 75.13 | 75.41 | 2,387,044 | -12.87(-14.57%) |
Aug 08, 2018 | 87.85 | 88.49 | 87.16 | 88.28 | 465,297 | +0.79(+0.90%) |
Aug 07, 2018 | 87.08 | 88.21 | 86.63 | 87.49 | 420,574 | +0.92(+1.07%) |
Aug 06, 2018 | 85.77 | 86.64 | 85.18 | 86.56 | 242,612 | +0.76(+0.89%) |
Aug 03, 2018 | 83.68 | 86.31 | 83.38 | 85.80 | 336,821 | +2.33(+2.79%) |
Aug 02, 2018 | 84.25 | 84.76 | 82.36 | 83.47 | 469,294 | -1.53(-1.79%) |