Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.76 | 67.18 | 65.46 | 65.72 | 204,291 | +0.41(+0.63%) |
Oct 30, 2018 | 63.88 | 65.65 | 63.79 | 65.31 | 195,016 | +1.22(+1.90%) |
Oct 29, 2018 | 66.59 | 66.85 | 63.57 | 64.09 | 157,395 | -2.21(-3.33%) |
Oct 26, 2018 | 65.23 | 66.51 | 64.64 | 66.30 | 241,509 | +0.50(+0.76%) |
Oct 25, 2018 | 65.00 | 66.57 | 64.80 | 65.80 | 221,120 | +1.11(+1.72%) |
Oct 24, 2018 | 66.64 | 67.16 | 64.45 | 64.69 | 161,987 | -2.09(-3.13%) |
Oct 23, 2018 | 67.13 | 67.36 | 65.97 | 66.78 | 160,601 | -1.24(-1.82%) |
Oct 22, 2018 | 65.98 | 68.03 | 65.77 | 68.02 | 316,652 | +2.08(+3.15%) |
Oct 19, 2018 | 65.99 | 67.16 | 65.92 | 65.94 | 198,876 | -0.23(-0.35%) |
Oct 18, 2018 | 66.54 | 66.87 | 66.16 | 66.17 | 243,978 | -0.46(-0.69%) |
Oct 17, 2018 | 66.61 | 67.11 | 66.15 | 66.63 | 221,088 | +0.00(+0.00%) |
Oct 16, 2018 | 66.23 | 66.63 | 65.82 | 66.63 | 158,500 | +0.51(+0.77%) |
Oct 15, 2018 | 65.14 | 66.30 | 64.94 | 66.12 | 116,720 | +0.99(+1.52%) |
Oct 12, 2018 | 65.81 | 66.53 | 64.94 | 65.13 | 229,397 | -0.22(-0.34%) |
Oct 11, 2018 | 64.86 | 66.53 | 62.78 | 65.35 | 298,725 | -0.40(-0.61%) |
Oct 10, 2018 | 68.32 | 68.49 | 65.29 | 65.75 | 284,414 | -2.81(-4.10%) |
Oct 09, 2018 | 68.20 | 69.27 | 68.20 | 68.56 | 149,895 | -0.02(-0.03%) |
Oct 05, 2018 | 68.58 | 68.58 | 68.58 | 0 | -0.48(-0.70%) | |
Oct 04, 2018 | 68.26 | 70.39 | 68.20 | 69.06 | 310,756 | +0.62(+0.91%) |
Oct 03, 2018 | 69.02 | 69.08 | 68.12 | 68.44 | 180,522 | -0.39(-0.57%) |
Oct 02, 2018 | 69.77 | 70.54 | 68.55 | 68.83 | 224,527 | -1.13(-1.62%) |
Oct 01, 2018 | 70.70 | 71.14 | 69.84 | 69.96 | 165,592 | -0.73(-1.03%) |
Sep 28, 2018 | 70.33 | 70.81 | 69.61 | 70.69 | 180,380 | +0.39(+0.55%) |
Sep 27, 2018 | 71.16 | 71.31 | 70.17 | 70.30 | 133,903 | -1.19(-1.66%) |
Sep 26, 2018 | 71.54 | 72.50 | 71.22 | 71.49 | 117,201 | +0.00(+0.00%) |
Sep 25, 2018 | 71.56 | 71.78 | 71.03 | 71.49 | 124,615 | -0.04(-0.06%) |
Sep 24, 2018 | 71.01 | 72.02 | 70.78 | 71.53 | 159,478 | +0.59(+0.83%) |
Sep 21, 2018 | 69.99 | 71.99 | 69.90 | 70.94 | 391,352 | +0.43(+0.61%) |
Sep 20, 2018 | 69.64 | 70.54 | 69.38 | 70.51 | 184,435 | +0.86(+1.23%) |
Sep 19, 2018 | 70.51 | 70.61 | 69.41 | 69.65 | 222,311 | -0.79(-1.12%) |
Sep 18, 2018 | 70.02 | 70.88 | 69.69 | 70.44 | 183,568 | +0.29(+0.41%) |
Sep 17, 2018 | 70.63 | 70.90 | 69.91 | 70.15 | 57,970 | -0.33(-0.47%) |
Sep 14, 2018 | 70.65 | 70.80 | 70.31 | 70.48 | 77,129 | +0.05(+0.07%) |
Sep 13, 2018 | 70.46 | 70.80 | 70.27 | 70.43 | 113,783 | -0.13(-0.18%) |
Sep 12, 2018 | 71.12 | 71.41 | 70.05 | 70.56 | 113,680 | -0.39(-0.55%) |
Sep 11, 2018 | 70.03 | 71.01 | 69.95 | 70.95 | 184,030 | +0.65(+0.92%) |
Sep 10, 2018 | 70.00 | 70.70 | 69.68 | 70.30 | 208,328 | +0.78(+1.12%) |
Sep 07, 2018 | 72.43 | 72.44 | 69.40 | 69.52 | 226,976 | -3.82(-5.21%) |
Sep 06, 2018 | 69.06 | 73.34 | 68.96 | 73.34 | 505,095 | +4.99(+7.30%) |
Sep 05, 2018 | 69.04 | 69.32 | 67.98 | 68.35 | 213,722 | -0.76(-1.10%) |
Sep 04, 2018 | 70.25 | 70.26 | 68.55 | 69.11 | 153,505 | -1.15(-1.64%) |
Aug 31, 2018 | 70.26 | 70.26 | 70.26 | 0 | -1.21(-1.69%) | |
Aug 30, 2018 | 71.02 | 71.88 | 70.76 | 71.47 | 121,302 | +0.31(+0.44%) |
Aug 29, 2018 | 70.30 | 71.53 | 70.27 | 71.16 | 107,855 | +0.73(+1.04%) |
Aug 28, 2018 | 71.07 | 71.45 | 70.31 | 70.43 | 126,423 | -0.46(-0.65%) |
Aug 27, 2018 | 69.94 | 70.94 | 69.94 | 70.89 | 290,266 | +0.96(+1.37%) |
Aug 24, 2018 | 70.66 | 70.97 | 69.65 | 69.93 | 185,081 | -0.51(-0.72%) |
Aug 23, 2018 | 70.72 | 71.30 | 70.30 | 70.44 | 126,556 | -0.27(-0.38%) |
Aug 22, 2018 | 71.22 | 71.54 | 70.54 | 70.71 | 109,583 | -0.16(-0.23%) |
Aug 21, 2018 | 70.08 | 71.21 | 70.08 | 70.87 | 129,718 | +0.87(+1.24%) |
Aug 20, 2018 | 70.38 | 70.75 | 69.92 | 70.00 | 238,005 | -0.30(-0.43%) |
Aug 17, 2018 | 70.23 | 70.54 | 69.81 | 70.30 | 195,146 | -0.11(-0.16%) |
Aug 16, 2018 | 71.14 | 71.41 | 69.91 | 70.41 | 247,854 | -0.58(-0.82%) |
Aug 15, 2018 | 72.18 | 72.45 | 70.96 | 70.99 | 249,474 | -1.62(-2.23%) |
Aug 14, 2018 | 71.99 | 73.06 | 71.99 | 72.61 | 185,844 | +0.54(+0.75%) |
Aug 13, 2018 | 73.32 | 73.70 | 72.04 | 72.07 | 168,120 | -1.35(-1.84%) |
Aug 10, 2018 | 72.68 | 73.42 | 72.20 | 73.42 | 154,744 | +0.36(+0.49%) |
Aug 09, 2018 | 72.80 | 74.15 | 72.79 | 73.06 | 240,728 | +0.46(+0.63%) |
Aug 08, 2018 | 68.99 | 72.69 | 68.99 | 72.60 | 219,227 | +0.61(+0.85%) |
Aug 07, 2018 | 73.35 | 74.26 | 71.79 | 71.99 | 349,513 | -1.78(-2.41%) |
Aug 03, 2018 | 73.77 | 73.77 | 73.77 | 0 | +0.80(+1.10%) | |
Aug 02, 2018 | 73.94 | 74.59 | 72.96 | 72.97 | 253,716 | -1.34(-1.80%) |