Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.00 | 65.78 | 64.79 | 65.06 | 229,070 | +0.76(+1.18%) |
Oct 30, 2018 | 63.07 | 64.56 | 62.48 | 64.30 | 284,637 | +1.35(+2.14%) |
Oct 29, 2018 | 64.15 | 65.32 | 62.39 | 62.95 | 211,202 | -0.41(-0.65%) |
Oct 26, 2018 | 63.38 | 64.72 | 62.49 | 63.36 | 191,500 | -0.81(-1.26%) |
Oct 25, 2018 | 63.49 | 64.65 | 61.83 | 64.17 | 223,949 | +1.16(+1.84%) |
Oct 24, 2018 | 66.35 | 66.42 | 62.98 | 63.01 | 217,885 | -3.19(-4.82%) |
Oct 23, 2018 | 65.28 | 66.98 | 64.47 | 66.20 | 345,831 | +0.21(+0.32%) |
Oct 22, 2018 | 66.90 | 67.47 | 65.21 | 65.99 | 234,805 | -0.79(-1.18%) |
Oct 19, 2018 | 67.34 | 68.56 | 66.28 | 66.78 | 171,700 | -0.82(-1.21%) |
Oct 18, 2018 | 68.63 | 68.72 | 66.58 | 67.60 | 223,830 | -1.25(-1.82%) |
Oct 17, 2018 | 69.70 | 70.03 | 67.98 | 68.85 | 238,152 | -1.07(-1.53%) |
Oct 16, 2018 | 67.10 | 70.69 | 66.80 | 69.92 | 324,042 | +3.30(+4.95%) |
Oct 15, 2018 | 67.14 | 68.03 | 65.67 | 66.62 | 308,872 | -0.69(-1.03%) |
Oct 12, 2018 | 67.15 | 68.31 | 66.71 | 67.31 | 285,100 | +0.42(+0.63%) |
Oct 11, 2018 | 69.85 | 70.30 | 66.73 | 66.89 | 259,789 | -3.47(-4.93%) |
Oct 10, 2018 | 70.78 | 73.06 | 70.34 | 70.36 | 260,871 | -0.43(-0.61%) |
Oct 09, 2018 | 70.58 | 71.38 | 70.05 | 70.79 | 241,871 | -0.02(-0.03%) |
Oct 08, 2018 | 69.80 | 71.43 | 69.67 | 70.81 | 224,426 | +1.07(+1.53%) |
Oct 05, 2018 | 70.35 | 71.30 | 68.76 | 69.74 | 237,400 | -0.37(-0.53%) |
Oct 04, 2018 | 71.42 | 71.42 | 68.76 | 70.11 | 330,304 | -1.14(-1.60%) |
Oct 03, 2018 | 71.81 | 71.98 | 70.31 | 71.25 | 261,134 | -0.44(-0.61%) |
Oct 02, 2018 | 72.72 | 73.55 | 71.41 | 71.69 | 199,825 | -1.04(-1.43%) |
Oct 01, 2018 | 72.32 | 73.30 | 72.32 | 72.73 | 133,554 | +0.68(+0.94%) |
Sep 28, 2018 | 71.55 | 72.45 | 71.15 | 72.05 | 304,500 | +0.30(+0.42%) |
Sep 27, 2018 | 71.05 | 72.15 | 70.85 | 71.75 | 184,421 | +1.05(+1.49%) |
Sep 26, 2018 | 71.55 | 72.05 | 70.60 | 70.70 | 117,423 | -0.95(-1.33%) |
Sep 25, 2018 | 72.70 | 73.40 | 71.53 | 71.65 | 172,739 | -0.90(-1.24%) |
Sep 24, 2018 | 73.45 | 73.65 | 72.40 | 72.55 | 212,241 | -0.95(-1.29%) |
Sep 21, 2018 | 73.30 | 74.31 | 72.78 | 73.50 | 334,700 | +0.05(+0.07%) |
Sep 20, 2018 | 73.35 | 73.60 | 72.55 | 73.45 | 170,085 | +0.45(+0.62%) |
Sep 19, 2018 | 72.60 | 73.75 | 72.40 | 73.00 | 158,752 | +0.15(+0.21%) |
Sep 18, 2018 | 73.85 | 73.95 | 72.10 | 72.85 | 177,593 | -1.10(-1.49%) |
Sep 17, 2018 | 75.50 | 75.50 | 73.80 | 73.95 | 137,772 | -1.30(-1.73%) |
Sep 14, 2018 | 75.15 | 75.80 | 74.15 | 75.25 | 178,900 | +0.05(+0.07%) |
Sep 13, 2018 | 74.70 | 75.58 | 74.55 | 75.20 | 148,979 | +0.85(+1.14%) |
Sep 12, 2018 | 74.70 | 75.05 | 73.60 | 74.35 | 138,975 | -0.35(-0.47%) |
Sep 11, 2018 | 73.65 | 74.85 | 73.55 | 74.70 | 126,617 | +0.85(+1.15%) |
Sep 10, 2018 | 76.35 | 76.75 | 73.65 | 73.85 | 345,693 | -2.45(-3.21%) |
Sep 07, 2018 | 75.40 | 76.85 | 74.80 | 76.30 | 217,700 | +0.80(+1.06%) |
Sep 06, 2018 | 73.95 | 75.95 | 73.75 | 75.50 | 208,002 | +1.60(+2.17%) |
Sep 05, 2018 | 73.65 | 73.90 | 72.90 | 73.90 | 154,440 | +0.20(+0.27%) |
Sep 04, 2018 | 73.65 | 74.00 | 72.55 | 73.70 | 168,440 | +0.20(+0.27%) |
Aug 31, 2018 | 73.50 | 73.50 | 73.50 | 0 | -0.15(-0.20%) | |
Aug 30, 2018 | 74.75 | 74.97 | 73.50 | 73.65 | 193,451 | -1.05(-1.41%) |
Aug 29, 2018 | 75.00 | 76.30 | 74.65 | 74.70 | 223,375 | -0.40(-0.53%) |
Aug 28, 2018 | 77.05 | 77.10 | 74.70 | 75.10 | 231,902 | -0.85(-1.12%) |
Aug 27, 2018 | 75.30 | 76.75 | 75.20 | 75.95 | 214,333 | +0.85(+1.13%) |
Aug 24, 2018 | 75.00 | 75.35 | 74.50 | 75.10 | 257,800 | +0.05(+0.07%) |
Aug 23, 2018 | 75.60 | 76.25 | 74.85 | 75.05 | 164,045 | -0.65(-0.86%) |
Aug 22, 2018 | 75.20 | 76.00 | 75.20 | 75.70 | 161,412 | +0.30(+0.40%) |
Aug 21, 2018 | 74.45 | 75.85 | 74.10 | 75.40 | 354,370 | +1.35(+1.82%) |
Aug 20, 2018 | 74.65 | 74.80 | 73.60 | 74.05 | 139,555 | -0.50(-0.67%) |
Aug 17, 2018 | 74.70 | 75.69 | 74.17 | 74.55 | 193,600 | -0.30(-0.40%) |
Aug 16, 2018 | 75.15 | 76.40 | 74.60 | 74.85 | 220,710 | -0.35(-0.47%) |
Aug 15, 2018 | 75.65 | 76.15 | 74.65 | 75.20 | 194,659 | -0.65(-0.86%) |
Aug 14, 2018 | 76.05 | 77.15 | 75.78 | 75.85 | 210,179 | +0.15(+0.20%) |
Aug 13, 2018 | 75.25 | 76.00 | 74.75 | 75.70 | 141,291 | +0.10(+0.13%) |
Aug 10, 2018 | 75.35 | 75.85 | 74.85 | 75.60 | 98,400 | -0.30(-0.40%) |
Aug 09, 2018 | 75.60 | 76.65 | 75.60 | 75.90 | 174,637 | +0.35(+0.46%) |
Aug 08, 2018 | 74.85 | 76.20 | 74.50 | 75.55 | 252,375 | +0.50(+0.67%) |
Aug 07, 2018 | 75.15 | 76.40 | 74.90 | 75.05 | 173,899 | +0.20(+0.27%) |
Aug 06, 2018 | 75.00 | 75.40 | 74.40 | 74.85 | 330,139 | -0.20(-0.27%) |
Aug 03, 2018 | 76.25 | 76.30 | 74.85 | 75.05 | 289,000 | -0.85(-1.12%) |
Aug 02, 2018 | 74.75 | 75.95 | 72.51 | 75.90 | 332,417 | +0.40(+0.53%) |