Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.07 | 61.80 | 59.28 | 59.28 | 15,489 | -1.79(-2.93%) |
Oct 30, 2018 | 60.50 | 61.87 | 60.50 | 61.07 | 6,250 | +0.14(+0.23%) |
Oct 29, 2018 | 61.39 | 62.32 | 60.31 | 60.93 | 9,755 | +0.04(+0.06%) |
Oct 26, 2018 | 63.12 | 64.20 | 60.37 | 60.89 | 9,062 | -2.92(-4.57%) |
Oct 25, 2018 | 64.97 | 69.74 | 62.93 | 63.81 | 22,976 | -0.03(-0.04%) |
Oct 24, 2018 | 65.65 | 66.62 | 63.83 | 63.83 | 18,609 | -1.82(-2.77%) |
Oct 23, 2018 | 65.11 | 68.56 | 63.52 | 65.65 | 14,260 | -0.28(-0.43%) |
Oct 22, 2018 | 66.36 | 67.83 | 63.56 | 65.93 | 14,553 | +0.70(+1.08%) |
Oct 19, 2018 | 65.30 | 66.59 | 64.91 | 65.23 | 5,757 | -0.05(-0.07%) |
Oct 18, 2018 | 66.22 | 66.22 | 64.57 | 65.28 | 6,761 | -0.97(-1.46%) |
Oct 17, 2018 | 66.97 | 68.56 | 66.22 | 66.24 | 3,338 | -0.91(-1.35%) |
Oct 16, 2018 | 67.20 | 67.76 | 66.18 | 67.15 | 5,157 | +0.28(+0.42%) |
Oct 15, 2018 | 65.28 | 68.68 | 65.28 | 66.87 | 5,341 | +1.67(+2.56%) |
Oct 12, 2018 | 66.35 | 67.26 | 64.97 | 65.20 | 5,437 | -0.25(-0.39%) |
Oct 11, 2018 | 66.98 | 66.98 | 64.76 | 65.46 | 5,761 | -1.52(-2.27%) |
Oct 10, 2018 | 68.55 | 69.29 | 66.68 | 66.98 | 6,071 | -1.59(-2.31%) |
Oct 09, 2018 | 68.10 | 69.73 | 66.59 | 68.56 | 12,780 | +0.54(+0.80%) |
Oct 08, 2018 | 67.66 | 68.09 | 66.61 | 68.02 | 10,278 | +0.02(+0.03%) |
Oct 05, 2018 | 68.38 | 69.82 | 67.28 | 68.00 | 4,691 | -0.23(-0.33%) |
Oct 04, 2018 | 66.12 | 69.40 | 66.12 | 68.22 | 6,160 | +0.60(+0.89%) |
Oct 03, 2018 | 66.89 | 68.47 | 66.89 | 67.62 | 7,872 | +0.80(+1.19%) |
Oct 02, 2018 | 67.77 | 67.97 | 65.94 | 66.83 | 7,767 | -1.14(-1.68%) |
Oct 01, 2018 | 66.15 | 68.19 | 66.15 | 67.97 | 6,257 | +2.24(+3.41%) |
Sep 28, 2018 | 66.33 | 75.83 | 64.53 | 65.73 | 20,529 | -0.60(-0.90%) |
Sep 27, 2018 | 65.56 | 67.01 | 65.38 | 66.33 | 19,803 | -0.32(-0.48%) |
Sep 26, 2018 | 68.97 | 68.97 | 66.54 | 66.64 | 19,755 | -2.26(-3.28%) |
Sep 25, 2018 | 70.11 | 70.11 | 68.39 | 68.91 | 4,954 | -1.13(-1.62%) |
Sep 24, 2018 | 70.14 | 72.95 | 69.76 | 70.04 | 7,498 | -0.07(-0.09%) |
Sep 21, 2018 | 70.61 | 72.98 | 69.89 | 70.10 | 15,718 | -0.48(-0.68%) |
Sep 20, 2018 | 71.95 | 72.48 | 70.24 | 70.58 | 5,782 | -1.18(-1.64%) |
Sep 19, 2018 | 72.15 | 73.28 | 71.55 | 71.76 | 4,788 | -0.35(-0.48%) |
Sep 18, 2018 | 72.53 | 73.28 | 71.75 | 72.11 | 8,694 | -0.42(-0.58%) |
Sep 17, 2018 | 71.90 | 74.18 | 71.58 | 72.53 | 11,704 | +0.63(+0.87%) |
Sep 14, 2018 | 71.71 | 72.83 | 71.71 | 71.90 | 9,409 | +0.07(+0.10%) |
Sep 13, 2018 | 72.48 | 72.59 | 71.30 | 71.83 | 6,458 | -0.28(-0.39%) |
Sep 12, 2018 | 72.04 | 72.76 | 71.08 | 72.11 | 11,629 | -1.08(-1.47%) |
Sep 11, 2018 | 73.88 | 73.88 | 72.29 | 73.18 | 4,984 | -0.89(-1.20%) |
Sep 10, 2018 | 76.65 | 76.65 | 73.14 | 74.07 | 10,518 | -2.61(-3.40%) |
Sep 07, 2018 | 76.00 | 77.34 | 75.80 | 76.68 | 6,308 | +0.85(+1.12%) |
Sep 06, 2018 | 76.41 | 76.41 | 75.70 | 75.83 | 7,851 | -0.76(-0.99%) |
Sep 05, 2018 | 76.50 | 76.69 | 76.08 | 76.59 | 4,988 | -0.09(-0.12%) |
Sep 04, 2018 | 76.08 | 76.69 | 76.08 | 76.68 | 6,704 | +0.27(+0.35%) |
Aug 31, 2018 | 76.41 | 76.41 | 76.41 | 0 | +0.71(+0.94%) | |
Aug 30, 2018 | 76.15 | 76.38 | 75.70 | 75.70 | 3,576 | -0.80(-1.04%) |
Aug 29, 2018 | 76.59 | 77.21 | 76.05 | 76.49 | 12,079 | +0.38(+0.50%) |
Aug 28, 2018 | 76.66 | 77.60 | 76.11 | 76.11 | 8,281 | -0.32(-0.42%) |
Aug 27, 2018 | 76.69 | 77.53 | 75.87 | 76.43 | 9,213 | -0.26(-0.34%) |
Aug 24, 2018 | 76.20 | 76.90 | 74.27 | 76.69 | 14,648 | +0.97(+1.28%) |
Aug 23, 2018 | 75.75 | 76.71 | 75.33 | 75.72 | 9,790 | -0.58(-0.76%) |
Aug 22, 2018 | 75.85 | 76.30 | 75.43 | 76.30 | 3,124 | +0.25(+0.33%) |
Aug 21, 2018 | 75.56 | 76.58 | 75.01 | 76.04 | 6,152 | +0.57(+0.76%) |
Aug 20, 2018 | 75.90 | 76.13 | 74.91 | 75.47 | 6,249 | -0.70(-0.92%) |
Aug 17, 2018 | 75.53 | 77.96 | 75.22 | 76.17 | 14,648 | +0.58(+0.77%) |
Aug 16, 2018 | 75.80 | 76.74 | 75.10 | 75.59 | 10,896 | +0.22(+0.29%) |
Aug 15, 2018 | 76.08 | 76.64 | 74.72 | 75.38 | 7,105 | -0.82(-1.08%) |
Aug 14, 2018 | 75.09 | 76.44 | 75.09 | 76.20 | 9,269 | +0.46(+0.61%) |
Aug 13, 2018 | 75.50 | 75.98 | 74.35 | 75.74 | 3,376 | +0.68(+0.91%) |
Aug 10, 2018 | 76.03 | 76.41 | 75.06 | 75.06 | 4,170 | -1.35(-1.76%) |
Aug 09, 2018 | 76.08 | 76.70 | 75.94 | 76.41 | 6,975 | +0.19(+0.25%) |
Aug 08, 2018 | 75.30 | 77.18 | 75.30 | 76.22 | 5,964 | +0.70(+0.93%) |
Aug 07, 2018 | 76.12 | 76.54 | 75.52 | 75.52 | 3,723 | -0.31(-0.41%) |
Aug 06, 2018 | 77.67 | 77.88 | 75.53 | 75.83 | 5,905 | -2.51(-3.20%) |
Aug 03, 2018 | 81.45 | 81.46 | 77.71 | 78.33 | 4,704 | -3.12(-3.83%) |
Aug 02, 2018 | 81.22 | 82.58 | 78.51 | 81.46 | 6,102 | -0.19(-0.23%) |