Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.36 | 59.74 | 59.14 | 59.14 | 3,172 | +0.78(+1.33%) |
Oct 30, 2018 | 58.57 | 58.57 | 58.07 | 58.36 | 6,364 | +0.61(+1.05%) |
Oct 29, 2018 | 58.57 | 59.18 | 57.62 | 57.75 | 3,061 | -0.23(-0.39%) |
Oct 26, 2018 | 57.76 | 58.46 | 56.81 | 57.98 | 6,970 | -0.37(-0.64%) |
Oct 25, 2018 | 58.00 | 58.65 | 58.00 | 58.35 | 4,634 | +0.92(+1.61%) |
Oct 24, 2018 | 59.54 | 59.54 | 57.42 | 57.43 | 10,149 | -2.75(-4.57%) |
Oct 23, 2018 | 58.88 | 60.18 | 58.75 | 60.18 | 2,138 | -0.35(-0.58%) |
Oct 22, 2018 | 60.51 | 60.53 | 60.51 | 60.53 | 1,745 | -0.29(-0.48%) |
Oct 19, 2018 | 61.13 | 61.32 | 60.67 | 60.82 | 1,438 | -0.54(-0.88%) |
Oct 18, 2018 | 61.82 | 61.83 | 61.35 | 61.36 | 1,616 | -0.84(-1.35%) |
Oct 17, 2018 | 62.28 | 62.28 | 61.41 | 62.20 | 4,620 | -0.35(-0.56%) |
Oct 16, 2018 | 61.51 | 62.55 | 61.29 | 62.55 | 11,377 | +0.64(+1.04%) |
Oct 15, 2018 | 61.48 | 61.96 | 61.29 | 61.91 | 3,814 | +0.60(+0.97%) |
Oct 12, 2018 | 62.33 | 62.33 | 60.62 | 61.32 | 7,966 | +0.21(+0.34%) |
Oct 11, 2018 | 62.01 | 62.24 | 61.11 | 61.11 | 7,790 | -1.29(-2.07%) |
Oct 10, 2018 | 63.85 | 63.85 | 62.40 | 62.40 | 2,730 | -1.49(-2.33%) |
Oct 09, 2018 | 63.81 | 64.06 | 63.81 | 63.89 | 1,994 | +0.08(+0.13%) |
Oct 08, 2018 | 63.39 | 63.91 | 63.39 | 63.80 | 2,906 | +0.04(+0.06%) |
Oct 05, 2018 | 64.28 | 64.28 | 63.64 | 63.77 | 4,204 | -0.37(-0.58%) |
Oct 04, 2018 | 64.27 | 64.64 | 63.91 | 64.14 | 41,972 | -0.60(-0.92%) |
Oct 03, 2018 | 63.95 | 64.89 | 63.95 | 64.73 | 6,417 | +0.77(+1.20%) |
Oct 02, 2018 | 64.36 | 64.36 | 63.96 | 63.96 | 890 | -0.38(-0.59%) |
Oct 01, 2018 | 64.89 | 64.91 | 64.34 | 64.34 | 2,860 | -0.43(-0.67%) |
Sep 28, 2018 | 64.55 | 64.98 | 64.55 | 64.78 | 2,766 | +0.05(+0.08%) |
Sep 27, 2018 | 64.92 | 64.92 | 64.72 | 64.72 | 651 | -0.66(-1.01%) |
Sep 26, 2018 | 65.27 | 65.39 | 65.27 | 65.39 | 1,244 | -0.25(-0.38%) |
Sep 25, 2018 | 65.80 | 65.83 | 65.64 | 65.64 | 3,432 | +0.05(+0.07%) |
Sep 24, 2018 | 65.71 | 65.71 | 65.25 | 65.59 | 1,011 | -0.31(-0.47%) |
Sep 21, 2018 | 65.97 | 66.03 | 65.90 | 65.90 | 776 | -0.12(-0.18%) |
Sep 20, 2018 | 65.72 | 66.03 | 65.69 | 66.02 | 3,520 | +0.52(+0.80%) |
Sep 19, 2018 | 65.67 | 65.67 | 65.50 | 65.50 | 3,537 | +0.36(+0.55%) |
Sep 18, 2018 | 64.86 | 65.23 | 64.86 | 65.14 | 2,575 | +0.38(+0.58%) |
Sep 17, 2018 | 65.29 | 65.29 | 64.76 | 64.76 | 1,402 | -0.54(-0.83%) |
Sep 14, 2018 | 65.04 | 65.41 | 65.04 | 65.30 | 2,219 | +0.55(+0.85%) |
Sep 13, 2018 | 64.96 | 64.96 | 64.75 | 64.75 | 3,026 | -0.05(-0.08%) |
Sep 12, 2018 | 64.84 | 64.96 | 64.58 | 64.80 | 18,636 | +0.11(+0.17%) |
Sep 11, 2018 | 64.31 | 64.69 | 64.15 | 64.69 | 7,132 | +0.33(+0.52%) |
Sep 10, 2018 | 64.28 | 64.62 | 64.28 | 64.36 | 3,843 | +0.29(+0.45%) |
Sep 07, 2018 | 64.31 | 64.45 | 63.87 | 64.07 | 1,997 | -0.34(-0.53%) |
Sep 06, 2018 | 65.40 | 65.40 | 64.42 | 64.42 | 2,641 | -0.76(-1.16%) |
Sep 05, 2018 | 64.93 | 65.22 | 64.93 | 65.17 | 4,364 | -0.10(-0.15%) |
Sep 04, 2018 | 65.34 | 65.62 | 65.11 | 65.27 | 38,848 | -0.44(-0.67%) |
Aug 31, 2018 | 65.71 | 65.71 | 65.71 | 0 | -0.15(-0.23%) | |
Aug 30, 2018 | 65.87 | 66.15 | 65.87 | 65.87 | 2,833 | -0.01(-0.01%) |
Aug 29, 2018 | 65.51 | 65.93 | 65.33 | 65.88 | 3,286 | +0.32(+0.49%) |
Aug 28, 2018 | 65.84 | 65.84 | 65.45 | 65.55 | 2,665 | -0.23(-0.35%) |
Aug 27, 2018 | 65.80 | 66.33 | 65.78 | 65.78 | 3,316 | +0.11(+0.17%) |
Aug 24, 2018 | 65.61 | 65.72 | 65.53 | 65.67 | 5,103 | +0.30(+0.45%) |
Aug 23, 2018 | 65.44 | 65.51 | 65.36 | 65.38 | 1,727 | -0.39(-0.59%) |
Aug 22, 2018 | 65.47 | 65.93 | 65.47 | 65.76 | 2,600 | +0.13(+0.20%) |
Aug 21, 2018 | 65.45 | 65.72 | 65.45 | 65.63 | 3,875 | +0.85(+1.31%) |
Aug 20, 2018 | 64.68 | 64.81 | 64.68 | 64.78 | 3,527 | +0.50(+0.78%) |
Aug 17, 2018 | 63.67 | 64.28 | 63.67 | 64.28 | 3,106 | +0.29(+0.45%) |
Aug 16, 2018 | 63.96 | 64.14 | 63.92 | 63.99 | 2,237 | +0.39(+0.61%) |
Aug 15, 2018 | 63.33 | 63.80 | 63.33 | 63.60 | 3,184 | -1.26(-1.95%) |
Aug 14, 2018 | 64.83 | 64.96 | 64.80 | 64.87 | 3,053 | +0.69(+1.07%) |
Aug 13, 2018 | 64.81 | 64.82 | 64.18 | 64.18 | 8,280 | -0.50(-0.77%) |
Aug 10, 2018 | 64.46 | 64.86 | 64.46 | 64.68 | 17,974 | -0.34(-0.53%) |
Aug 09, 2018 | 65.15 | 65.20 | 64.94 | 65.02 | 8,530 | -0.17(-0.26%) |
Aug 08, 2018 | 65.13 | 65.33 | 64.95 | 65.19 | 12,031 | -0.15(-0.24%) |
Aug 07, 2018 | 65.27 | 65.78 | 65.27 | 65.34 | 3,543 | +0.05(+0.07%) |
Aug 06, 2018 | 64.69 | 65.30 | 64.69 | 65.30 | 10,192 | +0.49(+0.75%) |
Aug 03, 2018 | 64.81 | 64.81 | 64.81 | 64.81 | 221 | +0.34(+0.53%) |
Aug 02, 2018 | 64.38 | 64.65 | 64.38 | 64.47 | 3,165 | +0.57(+0.89%) |