Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 68.65 | 69.41 | 68.26 | 68.37 | 408,268 | +0.37(+0.54%) |
Oct 30, 2018 | 66.80 | 68.09 | 66.27 | 68.00 | 737,071 | +1.34(+2.01%) |
Oct 29, 2018 | 69.04 | 69.11 | 65.98 | 66.66 | 960,347 | -1.46(-2.14%) |
Oct 26, 2018 | 67.56 | 69.15 | 66.80 | 68.12 | 449,283 | -0.34(-0.50%) |
Oct 25, 2018 | 67.43 | 69.38 | 66.75 | 68.46 | 1,291,788 | +1.40(+2.08%) |
Oct 24, 2018 | 68.99 | 69.28 | 66.99 | 67.06 | 587,440 | -2.01(-2.90%) |
Oct 23, 2018 | 68.37 | 69.38 | 67.54 | 69.07 | 444,051 | -0.28(-0.40%) |
Oct 22, 2018 | 69.24 | 69.50 | 68.70 | 69.35 | 569,075 | +0.35(+0.51%) |
Oct 19, 2018 | 69.43 | 69.66 | 68.64 | 69.00 | 424,828 | -0.18(-0.25%) |
Oct 18, 2018 | 69.78 | 70.49 | 68.94 | 69.17 | 609,270 | -0.74(-1.06%) |
Oct 17, 2018 | 70.23 | 70.41 | 69.49 | 69.91 | 288,773 | -0.62(-0.88%) |
Oct 16, 2018 | 69.34 | 70.64 | 68.92 | 70.53 | 295,848 | +1.51(+2.18%) |
Oct 15, 2018 | 68.94 | 69.39 | 68.46 | 69.02 | 452,191 | -0.18(-0.25%) |
Oct 12, 2018 | 70.14 | 70.33 | 68.47 | 69.20 | 612,786 | -0.32(-0.47%) |
Oct 11, 2018 | 71.16 | 71.33 | 69.44 | 69.52 | 850,108 | -1.68(-2.36%) |
Oct 10, 2018 | 73.46 | 73.74 | 71.16 | 71.20 | 1,019,466 | -2.48(-3.36%) |
Oct 09, 2018 | 75.58 | 75.65 | 73.46 | 73.68 | 1,303,234 | -2.43(-3.19%) |
Oct 08, 2018 | 76.41 | 76.93 | 75.64 | 76.11 | 961,452 | -0.48(-0.63%) |
Oct 05, 2018 | 76.74 | 76.79 | 75.76 | 76.59 | 392,040 | -0.12(-0.16%) |
Oct 04, 2018 | 77.02 | 77.17 | 76.21 | 76.71 | 406,666 | -0.49(-0.63%) |
Oct 03, 2018 | 77.34 | 77.85 | 76.97 | 77.20 | 441,338 | +0.06(+0.08%) |
Oct 02, 2018 | 77.93 | 78.23 | 77.07 | 77.14 | 399,283 | -0.68(-0.88%) |
Oct 01, 2018 | 77.99 | 78.40 | 77.61 | 77.82 | 373,201 | +0.32(+0.42%) |
Sep 28, 2018 | 77.37 | 77.86 | 77.12 | 77.50 | 468,869 | -0.16(-0.20%) |
Sep 27, 2018 | 78.16 | 78.53 | 77.58 | 77.66 | 317,462 | -0.48(-0.61%) |
Sep 26, 2018 | 79.42 | 79.42 | 78.10 | 78.14 | 430,528 | -1.32(-1.66%) |
Sep 25, 2018 | 79.12 | 79.74 | 78.60 | 79.46 | 549,124 | +0.62(+0.79%) |
Sep 24, 2018 | 78.96 | 79.18 | 78.52 | 78.84 | 400,968 | -0.33(-0.42%) |
Sep 21, 2018 | 79.76 | 79.96 | 79.15 | 79.17 | 482,503 | -0.40(-0.50%) |
Sep 20, 2018 | 79.03 | 79.78 | 79.03 | 79.57 | 350,639 | +0.78(+0.99%) |
Sep 19, 2018 | 78.41 | 79.37 | 78.41 | 78.79 | 265,889 | +0.43(+0.55%) |
Sep 18, 2018 | 78.28 | 78.62 | 77.97 | 78.36 | 313,304 | +0.08(+0.11%) |
Sep 17, 2018 | 78.19 | 78.56 | 77.42 | 78.27 | 499,038 | +0.09(+0.12%) |
Sep 14, 2018 | 78.33 | 78.71 | 77.90 | 78.18 | 336,313 | +0.00(+0.00%) |
Sep 13, 2018 | 77.78 | 78.29 | 77.66 | 78.18 | 380,222 | +0.71(+0.92%) |
Sep 12, 2018 | 77.97 | 78.04 | 77.18 | 77.47 | 332,911 | -0.47(-0.60%) |
Sep 11, 2018 | 77.08 | 78.08 | 76.86 | 77.94 | 551,004 | +0.73(+0.95%) |
Sep 10, 2018 | 77.80 | 78.09 | 77.21 | 77.21 | 666,550 | -0.29(-0.37%) |
Sep 07, 2018 | 77.69 | 78.02 | 77.17 | 77.50 | 404,701 | -0.52(-0.66%) |
Sep 06, 2018 | 78.09 | 78.39 | 77.55 | 78.02 | 555,022 | +0.08(+0.11%) |
Sep 05, 2018 | 77.29 | 78.15 | 77.29 | 77.93 | 387,360 | +0.46(+0.60%) |
Sep 04, 2018 | 77.33 | 77.81 | 77.09 | 77.47 | 431,166 | -0.34(-0.44%) |
Aug 31, 2018 | 77.81 | 77.81 | 77.81 | 0 | +0.27(+0.35%) | |
Aug 30, 2018 | 78.01 | 78.01 | 77.39 | 77.54 | 330,072 | -0.50(-0.64%) |
Aug 29, 2018 | 77.95 | 78.45 | 77.33 | 78.04 | 431,943 | +0.09(+0.12%) |
Aug 28, 2018 | 78.70 | 79.08 | 77.70 | 77.95 | 296,506 | -0.58(-0.74%) |
Aug 27, 2018 | 78.22 | 78.77 | 78.07 | 78.53 | 458,008 | +0.36(+0.46%) |
Aug 24, 2018 | 78.48 | 78.57 | 78.00 | 78.17 | 1,184,487 | -0.67(-0.85%) |
Aug 23, 2018 | 79.30 | 79.37 | 78.73 | 78.85 | 403,230 | -0.31(-0.40%) |
Aug 22, 2018 | 78.72 | 79.29 | 78.37 | 79.16 | 351,261 | +0.41(+0.53%) |
Aug 21, 2018 | 77.98 | 78.97 | 77.98 | 78.74 | 716,897 | +0.99(+1.27%) |
Aug 20, 2018 | 78.32 | 78.41 | 77.68 | 77.76 | 418,096 | -0.40(-0.51%) |
Aug 17, 2018 | 77.89 | 78.47 | 77.62 | 78.15 | 314,517 | +0.22(+0.28%) |
Aug 16, 2018 | 77.74 | 78.34 | 77.36 | 77.93 | 292,421 | +0.71(+0.92%) |
Aug 15, 2018 | 77.76 | 77.76 | 76.44 | 77.22 | 574,526 | -0.92(-1.18%) |
Aug 14, 2018 | 77.91 | 78.26 | 77.78 | 78.14 | 302,075 | +0.41(+0.52%) |
Aug 13, 2018 | 78.49 | 79.09 | 77.50 | 77.74 | 350,208 | -1.00(-1.26%) |
Aug 10, 2018 | 78.94 | 79.60 | 78.38 | 78.73 | 532,987 | -0.61(-0.77%) |
Aug 09, 2018 | 79.12 | 79.82 | 78.90 | 79.34 | 406,356 | +0.21(+0.27%) |
Aug 08, 2018 | 78.92 | 79.78 | 78.67 | 79.13 | 525,080 | +0.15(+0.19%) |
Aug 07, 2018 | 78.78 | 79.47 | 78.57 | 78.98 | 490,241 | +0.51(+0.65%) |
Aug 06, 2018 | 78.19 | 78.74 | 77.30 | 78.48 | 406,604 | +0.21(+0.27%) |
Aug 03, 2018 | 78.39 | 78.90 | 77.66 | 78.26 | 360,208 | +0.05(+0.06%) |
Aug 02, 2018 | 77.40 | 79.22 | 77.12 | 78.22 | 679,998 | +1.00(+1.29%) |