Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.09 | 66.16 | 64.77 | 65.78 | 203,798 | +1.48(+2.30%) |
Oct 30, 2018 | 61.75 | 64.31 | 61.75 | 64.31 | 233,762 | +2.48(+4.02%) |
Oct 29, 2018 | 63.36 | 63.77 | 60.88 | 61.82 | 203,023 | -0.41(-0.66%) |
Oct 26, 2018 | 61.89 | 63.38 | 61.07 | 62.23 | 182,411 | -1.26(-1.99%) |
Oct 25, 2018 | 62.40 | 63.94 | 62.32 | 63.50 | 178,440 | +1.55(+2.51%) |
Oct 24, 2018 | 65.64 | 65.64 | 61.91 | 61.94 | 404,734 | -4.54(-6.82%) |
Oct 23, 2018 | 65.26 | 66.89 | 64.51 | 66.48 | 155,264 | -0.37(-0.56%) |
Oct 22, 2018 | 66.97 | 67.19 | 66.35 | 66.85 | 155,580 | +0.30(+0.46%) |
Oct 19, 2018 | 68.01 | 68.40 | 66.36 | 66.55 | 166,145 | -1.09(-1.62%) |
Oct 18, 2018 | 69.09 | 69.09 | 67.48 | 67.64 | 150,521 | -1.79(-2.58%) |
Oct 17, 2018 | 70.03 | 70.03 | 68.71 | 69.43 | 134,581 | -0.25(-0.36%) |
Oct 16, 2018 | 68.01 | 69.79 | 67.98 | 69.68 | 100,102 | +2.46(+3.66%) |
Oct 15, 2018 | 67.04 | 67.91 | 66.61 | 67.22 | 154,548 | -0.08(-0.12%) |
Oct 12, 2018 | 67.95 | 67.99 | 66.36 | 67.30 | 187,322 | +1.15(+1.74%) |
Oct 11, 2018 | 66.35 | 67.72 | 65.92 | 66.14 | 280,946 | -0.39(-0.59%) |
Oct 10, 2018 | 68.51 | 68.51 | 66.46 | 66.54 | 313,384 | -2.83(-4.09%) |
Oct 09, 2018 | 69.28 | 69.66 | 68.99 | 69.37 | 146,129 | -0.09(-0.13%) |
Oct 08, 2018 | 69.88 | 70.29 | 68.74 | 69.46 | 178,323 | -0.81(-1.15%) |
Oct 05, 2018 | 72.51 | 72.62 | 69.70 | 70.27 | 166,759 | -2.34(-3.22%) |
Oct 04, 2018 | 73.68 | 73.68 | 72.08 | 72.61 | 152,961 | -1.33(-1.80%) |
Oct 03, 2018 | 74.19 | 74.36 | 73.24 | 73.93 | 93,401 | +0.05(+0.07%) |
Oct 02, 2018 | 73.75 | 74.82 | 73.75 | 73.89 | 99,358 | -0.02(-0.03%) |
Oct 01, 2018 | 74.46 | 74.86 | 73.75 | 73.91 | 119,115 | -0.29(-0.40%) |
Sep 28, 2018 | 73.55 | 74.33 | 73.22 | 74.20 | 114,378 | +0.51(+0.69%) |
Sep 27, 2018 | 73.73 | 73.97 | 73.31 | 73.69 | 67,211 | +0.33(+0.45%) |
Sep 26, 2018 | 74.36 | 74.50 | 73.34 | 73.36 | 124,553 | -1.09(-1.46%) |
Sep 25, 2018 | 75.60 | 75.60 | 74.37 | 74.44 | 104,080 | -1.37(-1.81%) |
Sep 24, 2018 | 75.23 | 75.85 | 74.76 | 75.81 | 95,004 | +0.12(+0.15%) |
Sep 21, 2018 | 76.49 | 76.54 | 75.62 | 75.70 | 66,814 | -0.63(-0.83%) |
Sep 20, 2018 | 75.70 | 76.48 | 75.67 | 76.33 | 75,519 | +1.21(+1.61%) |
Sep 19, 2018 | 74.71 | 75.24 | 74.68 | 75.12 | 91,645 | +0.38(+0.51%) |
Sep 18, 2018 | 74.20 | 75.01 | 74.19 | 74.74 | 132,096 | +0.92(+1.24%) |
Sep 17, 2018 | 74.55 | 74.66 | 73.76 | 73.83 | 82,074 | -1.08(-1.44%) |
Sep 14, 2018 | 74.30 | 75.01 | 74.08 | 74.91 | 88,983 | +0.88(+1.20%) |
Sep 13, 2018 | 74.85 | 75.24 | 73.80 | 74.02 | 167,867 | -0.04(-0.05%) |
Sep 12, 2018 | 74.15 | 74.15 | 72.17 | 74.06 | 208,272 | -0.76(-1.02%) |
Sep 11, 2018 | 74.92 | 75.18 | 74.22 | 74.82 | 182,065 | -0.06(-0.08%) |
Sep 10, 2018 | 74.88 | 74.98 | 74.29 | 74.88 | 105,226 | +0.50(+0.67%) |
Sep 07, 2018 | 74.89 | 75.75 | 74.21 | 74.38 | 174,272 | -0.76(-1.01%) |
Sep 06, 2018 | 76.62 | 76.69 | 75.09 | 75.14 | 116,228 | -1.65(-2.14%) |
Sep 05, 2018 | 77.36 | 77.36 | 75.85 | 76.79 | 154,176 | -0.51(-0.66%) |
Sep 04, 2018 | 76.55 | 77.31 | 76.16 | 77.29 | 112,985 | +0.45(+0.58%) |
Aug 31, 2018 | 76.85 | 76.85 | 76.85 | 0 | +1.07(+1.41%) | |
Aug 30, 2018 | 76.13 | 76.44 | 75.61 | 75.77 | 113,904 | -0.41(-0.54%) |
Aug 29, 2018 | 75.98 | 76.32 | 75.75 | 76.18 | 81,408 | +0.15(+0.19%) |
Aug 28, 2018 | 76.15 | 76.42 | 75.26 | 76.04 | 144,420 | +0.21(+0.28%) |
Aug 27, 2018 | 75.07 | 76.42 | 75.07 | 75.82 | 172,213 | +1.00(+1.34%) |
Aug 24, 2018 | 74.20 | 74.85 | 74.05 | 74.82 | 63,735 | +0.99(+1.35%) |
Aug 23, 2018 | 73.72 | 74.38 | 73.70 | 73.83 | 96,877 | -0.03(-0.04%) |
Aug 22, 2018 | 73.33 | 73.87 | 73.00 | 73.85 | 49,785 | +0.20(+0.28%) |
Aug 21, 2018 | 72.17 | 73.81 | 72.17 | 73.65 | 124,226 | +1.63(+2.26%) |
Aug 20, 2018 | 72.01 | 72.40 | 71.17 | 72.02 | 49,763 | +0.15(+0.20%) |
Aug 17, 2018 | 71.33 | 71.94 | 70.69 | 71.88 | 142,455 | -0.03(-0.04%) |
Aug 16, 2018 | 72.32 | 72.49 | 71.73 | 71.91 | 81,347 | +0.13(+0.18%) |
Aug 15, 2018 | 72.50 | 72.83 | 71.07 | 71.78 | 140,477 | -1.34(-1.84%) |
Aug 14, 2018 | 73.76 | 73.99 | 72.95 | 73.12 | 82,954 | -0.38(-0.52%) |
Aug 13, 2018 | 73.38 | 73.98 | 73.35 | 73.50 | 97,221 | +0.20(+0.28%) |
Aug 10, 2018 | 73.94 | 73.94 | 73.07 | 73.30 | 96,065 | -1.51(-2.02%) |
Aug 09, 2018 | 74.98 | 75.30 | 74.74 | 74.81 | 66,117 | -0.50(-0.66%) |
Aug 08, 2018 | 74.93 | 75.41 | 74.63 | 75.31 | 68,792 | +0.28(+0.38%) |
Aug 07, 2018 | 74.36 | 75.16 | 74.34 | 75.02 | 121,303 | +0.94(+1.26%) |
Aug 06, 2018 | 73.09 | 74.11 | 72.71 | 74.09 | 111,894 | +0.94(+1.28%) |
Aug 03, 2018 | 73.60 | 73.62 | 72.78 | 73.15 | 79,130 | -0.14(-0.19%) |
Aug 02, 2018 | 71.65 | 73.36 | 71.45 | 73.29 | 89,429 | +0.84(+1.16%) |