Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 15, 2018 | 58.77 | 58.77 | 58.77 | 0 | +0.34(+0.58%) | |
Nov 14, 2018 | 58.91 | 59.52 | 58.43 | 58.43 | 9,167 | +1.14(+1.99%) |
Nov 13, 2018 | 59.91 | 60.17 | 57.17 | 57.29 | 24,588 | -3.88(-6.34%) |
Nov 12, 2018 | 63.35 | 63.35 | 61.16 | 61.16 | 2,005 | -1.27(-2.04%) |
Nov 09, 2018 | 61.75 | 62.44 | 61.70 | 62.44 | 4,200 | -0.54(-0.86%) |
Nov 08, 2018 | 63.66 | 63.66 | 62.98 | 62.98 | 3,200 | -1.00(-1.56%) |
Nov 07, 2018 | 65.03 | 65.03 | 63.75 | 63.98 | 2,454 | -0.53(-0.82%) |
Nov 06, 2018 | 65.65 | 65.65 | 64.09 | 64.51 | 2,345 | -0.69(-1.06%) |
Nov 05, 2018 | 66.19 | 66.19 | 65.03 | 65.20 | 19,145 | -0.19(-0.29%) |
Nov 02, 2018 | 65.77 | 65.80 | 65.39 | 65.39 | 1,800 | -0.54(-0.82%) |
Nov 01, 2018 | 67.32 | 67.32 | 65.89 | 65.93 | 2,042 | -1.75(-2.59%) |
Oct 31, 2018 | 68.73 | 68.73 | 67.67 | 67.68 | 11,017 | -1.10(-1.60%) |
Oct 30, 2018 | 67.93 | 68.91 | 67.93 | 68.78 | 7,441 | -0.36(-0.52%) |
Oct 29, 2018 | 69.72 | 69.97 | 69.14 | 69.14 | 6,564 | -1.01(-1.44%) |
Oct 26, 2018 | 69.16 | 70.15 | 69.10 | 70.15 | 1,800 | +0.29(+0.41%) |
Oct 25, 2018 | 69.69 | 69.96 | 69.69 | 69.86 | 1,001 | +0.90(+1.31%) |
Oct 24, 2018 | 69.64 | 69.70 | 68.94 | 68.96 | 5,488 | -0.19(-0.27%) |
Oct 23, 2018 | 70.49 | 70.49 | 68.31 | 69.15 | 15,085 | -2.58(-3.59%) |
Oct 22, 2018 | 71.80 | 71.87 | 71.72 | 71.72 | 1,461 | +0.19(+0.27%) |
Oct 19, 2018 | 71.53 | 71.53 | 71.53 | 71.53 | 100 | +0.00(+0.01%) |
Oct 18, 2018 | 71.21 | 72.27 | 71.14 | 71.53 | 2,680 | -1.10(-1.51%) |
Oct 17, 2018 | 72.54 | 72.86 | 72.30 | 72.62 | 5,374 | -1.81(-2.43%) |
Oct 16, 2018 | 74.15 | 74.78 | 74.03 | 74.43 | 20,546 | +0.37(+0.50%) |
Oct 15, 2018 | 74.09 | 74.09 | 74.06 | 74.06 | 820 | +0.02(+0.03%) |
Oct 12, 2018 | 74.04 | 74.04 | 74.04 | 74.04 | 1,000 | +0.74(+1.01%) |
Oct 11, 2018 | 74.35 | 74.50 | 73.27 | 73.30 | 2,024 | -2.08(-2.76%) |
Oct 10, 2018 | 77.44 | 77.44 | 75.31 | 75.38 | 3,408 | -2.18(-2.81%) |
Oct 09, 2018 | 77.58 | 77.61 | 77.43 | 77.56 | 1,491 | +0.72(+0.94%) |
Oct 08, 2018 | 76.53 | 76.87 | 76.53 | 76.84 | 1,372 | -0.18(-0.23%) |
Oct 05, 2018 | 77.50 | 77.51 | 76.99 | 77.02 | 1,400 | -0.02(-0.02%) |
Oct 04, 2018 | 78.28 | 78.37 | 76.67 | 77.04 | 2,611 | -2.03(-2.57%) |
Oct 03, 2018 | 77.25 | 79.22 | 77.13 | 79.07 | 4,014 | +1.32(+1.70%) |
Oct 02, 2018 | 78.34 | 78.34 | 77.75 | 77.75 | 1,779 | -0.40(-0.51%) |
Oct 01, 2018 | 76.31 | 78.33 | 76.31 | 78.15 | 6,540 | +2.45(+3.24%) |
Sep 28, 2018 | 74.86 | 76.33 | 74.86 | 75.70 | 5,000 | +0.96(+1.29%) |
Sep 27, 2018 | 74.42 | 74.75 | 74.42 | 74.74 | 4,705 | +0.67(+0.91%) |
Sep 26, 2018 | 74.38 | 74.61 | 73.98 | 74.07 | 2,179 | -0.81(-1.08%) |
Sep 25, 2018 | 75.04 | 75.11 | 74.65 | 74.87 | 10,801 | +0.16(+0.21%) |
Sep 24, 2018 | 74.76 | 75.06 | 74.47 | 74.72 | 8,304 | +1.57(+2.14%) |
Sep 21, 2018 | 73.70 | 73.70 | 73.04 | 73.15 | 1,300 | +0.59(+0.82%) |
Sep 20, 2018 | 72.91 | 72.91 | 72.47 | 72.56 | 2,867 | -0.38(-0.52%) |
Sep 19, 2018 | 72.79 | 72.94 | 72.79 | 72.94 | 1,764 | +0.90(+1.25%) |
Sep 18, 2018 | 71.97 | 72.04 | 71.57 | 72.04 | 1,603 | +1.06(+1.50%) |
Sep 17, 2018 | 71.79 | 71.79 | 70.76 | 70.98 | 3,211 | -0.13(-0.18%) |
Sep 14, 2018 | 71.08 | 71.10 | 71.08 | 71.10 | 1,000 | +0.30(+0.42%) |
Sep 13, 2018 | 71.75 | 71.75 | 70.68 | 70.80 | 1,076 | -1.87(-2.58%) |
Sep 12, 2018 | 72.36 | 73.00 | 72.36 | 72.68 | 1,225 | +1.01(+1.41%) |
Sep 11, 2018 | 71.48 | 71.67 | 71.46 | 71.67 | 2,402 | +2.03(+2.92%) |
Sep 10, 2018 | 70.27 | 70.52 | 69.64 | 69.64 | 704 | -0.24(-0.34%) |
Sep 07, 2018 | 69.35 | 69.88 | 69.35 | 69.88 | 800 | -0.08(-0.11%) |
Sep 06, 2018 | 70.87 | 70.99 | 69.37 | 69.95 | 2,347 | -1.01(-1.43%) |
Sep 05, 2018 | 71.54 | 71.54 | 70.97 | 70.97 | 2,414 | -0.30(-0.42%) |
Sep 04, 2018 | 72.85 | 72.85 | 71.27 | 71.27 | 1,457 | -0.81(-1.12%) |
Aug 31, 2018 | 72.07 | 72.07 | 72.07 | 0 | -0.40(-0.55%) | |
Aug 30, 2018 | 71.87 | 72.47 | 71.87 | 72.47 | 1,188 | +1.00(+1.40%) |
Aug 29, 2018 | 71.37 | 71.66 | 71.37 | 71.47 | 1,712 | +0.44(+0.62%) |
Aug 28, 2018 | 71.03 | 71.03 | 71.03 | 71.03 | 540 | +0.00(+0.00%) |
Aug 27, 2018 | 71.04 | 71.09 | 70.92 | 71.03 | 2,416 | +0.29(+0.41%) |
Aug 24, 2018 | 71.28 | 71.28 | 70.70 | 70.74 | 2,000 | +0.58(+0.83%) |
Aug 23, 2018 | 70.16 | 70.16 | 177 | +0.00(+0.00%) | ||
Aug 22, 2018 | 69.48 | 70.16 | 69.48 | 70.16 | 2,880 | +2.37(+3.49%) |
Aug 21, 2018 | 67.79 | 67.79 | 67.79 | 67.79 | 731 | +0.46(+0.68%) |
Aug 20, 2018 | 67.25 | 67.53 | 67.25 | 67.33 | 4,042 | +0.14(+0.21%) |
Aug 17, 2018 | 67.09 | 67.19 | 67.08 | 67.19 | 3,200 | +0.29(+0.44%) |
Aug 16, 2018 | 66.49 | 66.94 | 66.49 | 66.90 | 26,145 | +0.47(+0.71%) |
Aug 15, 2018 | 66.98 | 66.98 | 66.00 | 66.43 | 2,414 | -1.99(-2.90%) |
Aug 14, 2018 | 68.75 | 68.75 | 68.36 | 68.41 | 4,149 | -0.33(-0.49%) |
Aug 13, 2018 | 68.78 | 68.78 | 68.23 | 68.75 | 2,492 | -0.21(-0.31%) |
Aug 10, 2018 | 68.78 | 69.01 | 68.74 | 68.96 | 3,000 | +0.78(+1.14%) |
Aug 09, 2018 | 68.52 | 68.52 | 68.16 | 68.18 | 1,337 | -0.05(-0.08%) |
Aug 08, 2018 | 69.18 | 69.18 | 67.88 | 68.24 | 6,495 | -2.38(-3.38%) |
Aug 07, 2018 | 70.48 | 70.62 | 70.48 | 70.62 | 1,122 | +0.41(+0.58%) |
Aug 06, 2018 | 70.26 | 70.26 | 70.11 | 70.21 | 2,831 | +0.64(+0.92%) |
Aug 03, 2018 | 69.91 | 70.05 | 69.57 | 69.57 | 1,800 | -0.88(-1.25%) |
Aug 02, 2018 | 68.52 | 70.81 | 68.52 | 70.45 | 2,204 | +1.75(+2.55%) |
Aug 01, 2018 | 69.18 | 69.48 | 68.70 | 68.70 | 1,124 | -1.37(-1.96%) |
Jul 31, 2018 | 69.98 | 70.44 | 69.98 | 70.07 | 6,351 | -1.20(-1.69%) |
Jul 30, 2018 | 71.29 | 71.47 | 71.21 | 71.27 | 2,508 | +1.13(+1.61%) |
Jul 27, 2018 | 70.67 | 70.67 | 69.67 | 70.14 | 2,500 | -0.67(-0.94%) |
Jul 26, 2018 | 70.81 | 70.81 | 70.81 | 70.81 | 1,091 | +0.13(+0.18%) |
Jul 25, 2018 | 70.94 | 71.07 | 70.67 | 70.68 | 5,566 | +1.01(+1.45%) |
Jul 24, 2018 | 69.28 | 70.28 | 69.28 | 69.67 | 3,119 | +0.48(+0.70%) |
Jul 23, 2018 | 69.62 | 69.63 | 68.93 | 69.19 | 2,707 | -0.23(-0.34%) |
Jul 20, 2018 | 69.11 | 69.42 | 69.00 | 69.42 | 2,191 | +0.04(+0.06%) |
Jul 19, 2018 | 69.78 | 69.78 | 68.81 | 69.38 | 2,691 | +0.29(+0.42%) |
Jul 18, 2018 | 68.11 | 69.09 | 68.11 | 69.09 | 1,110 | +0.76(+1.11%) |
Jul 17, 2018 | 67.82 | 68.68 | 67.69 | 68.33 | 12,542 | -0.31(-0.46%) |
Jul 16, 2018 | 68.24 | 68.64 | 68.03 | 68.64 | 1,509 | -2.31(-3.26%) |
Jul 13, 2018 | 70.95 | 263 | +0.53(+0.76%) | |||
Jul 12, 2018 | 70.54 | 70.54 | 69.68 | 70.42 | 1,826 | -0.19(-0.27%) |
Jul 11, 2018 | 72.48 | 72.48 | 70.39 | 70.61 | 8,206 | -3.36(-4.54%) |
Jul 10, 2018 | 73.76 | 73.97 | 73.72 | 73.97 | 925 | +0.01(+0.01%) |
Jul 09, 2018 | 73.84 | 73.96 | 73.63 | 73.96 | 2,466 | +0.51(+0.69%) |
Jul 06, 2018 | 72.63 | 73.68 | 72.32 | 73.45 | 6,710 | +0.80(+1.10%) |
Jul 05, 2018 | 73.69 | 73.96 | 72.64 | 72.65 | 13,315 | -0.75(-1.02%) |
Jul 03, 2018 | 73.40 | 73.40 | 73.40 | 0 | -0.38(-0.52%) | |
Jul 02, 2018 | 73.88 | 73.99 | 73.60 | 73.78 | 1,961 | -0.39(-0.52%) |
Jun 29, 2018 | 74.18 | 74.17 | 5,287 | +1.12(+1.53%) | ||
Jun 28, 2018 | 73.05 | 73.50 | 73.05 | 73.05 | 1,559 | +0.77(+1.07%) |
Jun 27, 2018 | 71.23 | 72.80 | 71.23 | 72.28 | 7,670 | +1.97(+2.81%) |
Jun 26, 2018 | 68.34 | 70.41 | 68.34 | 70.31 | 20,435 | +2.45(+3.61%) |
Jun 25, 2018 | 68.50 | 68.76 | 67.86 | 67.86 | 1,650 | -0.68(-0.99%) |
Jun 22, 2018 | 67.35 | 68.54 | 67.07 | 68.54 | 2,323 | +3.26(+5.00%) |
Jun 21, 2018 | 65.28 | 65.28 | 65.28 | 65.28 | 511 | -0.20(-0.31%) |
Jun 20, 2018 | 65.41 | 65.56 | 65.28 | 65.48 | 8,596 | +0.74(+1.15%) |
Jun 19, 2018 | 64.38 | 64.75 | 64.38 | 64.74 | 28,105 | -0.81(-1.24%) |
Jun 18, 2018 | 64.66 | 65.62 | 64.66 | 65.55 | 5,722 | +1.15(+1.79%) |
Jun 15, 2018 | 66.64 | 64.19 | 64.40 | 3,904 | -2.24(-3.36%) | |
Jun 14, 2018 | 66.62 | 66.64 | 66.62 | 66.64 | 1,096 | +0.04(+0.06%) |
Jun 13, 2018 | 66.60 | 66.60 | 66.60 | 66.60 | 557 | +0.55(+0.83%) |
Jun 12, 2018 | 66.15 | 66.23 | 66.05 | 66.05 | 1,847 | +0.31(+0.47%) |
Jun 11, 2018 | 64.96 | 65.89 | 64.95 | 65.74 | 2,313 | +0.28(+0.43%) |
Jun 08, 2018 | 65.56 | 65.56 | 65.03 | 65.46 | 4,496 | -0.34(-0.52%) |
Jun 07, 2018 | 65.46 | 65.80 | 65.46 | 65.80 | 734 | +1.00(+1.55%) |
Jun 06, 2018 | 64.45 | 64.81 | 64.45 | 64.80 | 800 | -0.27(-0.41%) |
Jun 05, 2018 | 64.54 | 65.06 | 64.50 | 65.06 | 992 | +0.51(+0.80%) |
Jun 04, 2018 | 64.43 | 64.66 | 64.43 | 64.55 | 1,567 | -0.95(-1.45%) |
Jun 01, 2018 | 65.90 | 66.21 | 65.35 | 65.50 | 2,112 | -1.36(-2.03%) |
May 31, 2018 | 66.82 | 67.58 | 66.51 | 66.86 | 2,728 | -1.11(-1.63%) |
May 30, 2018 | 67.81 | 68.11 | 67.81 | 67.97 | 2,770 | +1.89(+2.86%) |
May 29, 2018 | 66.64 | 66.70 | 65.90 | 66.08 | 5,127 | -1.31(-1.95%) |
May 25, 2018 | 67.39 | 67.39 | 67.39 | 0 | -2.93(-4.16%) | |
May 24, 2018 | 70.66 | 70.82 | 70.31 | 70.32 | 4,403 | -1.04(-1.45%) |
May 23, 2018 | 71.59 | 71.59 | 71.20 | 71.36 | 167,562 | -0.60(-0.84%) |
May 22, 2018 | 72.20 | 72.40 | 71.96 | 71.96 | 1,421 | -0.22(-0.30%) |
May 21, 2018 | 71.53 | 72.18 | 71.53 | 72.18 | 3,905 | +1.40(+1.98%) |
May 18, 2018 | 71.11 | 71.11 | 70.78 | 70.78 | 738 | -0.51(-0.71%) |
May 17, 2018 | 71.64 | 71.64 | 71.11 | 71.29 | 6,105 | +0.08(+0.11%) |
May 16, 2018 | 70.63 | 71.21 | 70.60 | 71.21 | 3,939 | +0.21(+0.30%) |
May 15, 2018 | 70.41 | 71.00 | 70.41 | 71.00 | 405 | +0.27(+0.38%) |
May 14, 2018 | 70.79 | 70.79 | 70.54 | 70.73 | 902 | +0.21(+0.30%) |
May 11, 2018 | 70.66 | 70.67 | 70.52 | 70.52 | 957 | -0.49(-0.69%) |
May 10, 2018 | 70.63 | 71.01 | 70.38 | 71.01 | 3,136 | +0.27(+0.38%) |
May 09, 2018 | 70.23 | 70.74 | 70.23 | 70.74 | 854 | +1.81(+2.63%) |
May 08, 2018 | 67.72 | 70.13 | 67.70 | 68.93 | 7,080 | -0.44(-0.63%) |
May 07, 2018 | 70.02 | 70.23 | 69.22 | 69.37 | 4,295 | +0.06(+0.09%) |
May 04, 2018 | 68.06 | 69.34 | 68.03 | 69.31 | 20,262 | +1.36(+2.00%) |
May 03, 2018 | 67.13 | 68.17 | 67.00 | 67.95 | 5,611 | +0.56(+0.84%) |
May 02, 2018 | 66.86 | 67.39 | 66.86 | 67.39 | 4,065 | +0.38(+0.57%) |