Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 64.90 | 65.13 | 63.49 | 64.62 | 769,762 | +0.52(+0.81%) |
Oct 30, 2018 | 61.01 | 64.20 | 60.47 | 64.10 | 684,336 | +3.16(+5.18%) |
Oct 29, 2018 | 63.79 | 64.59 | 60.11 | 60.94 | 534,138 | -2.28(-3.61%) |
Oct 26, 2018 | 61.80 | 63.49 | 60.15 | 63.23 | 994,138 | +0.47(+0.75%) |
Oct 25, 2018 | 61.47 | 63.46 | 60.95 | 62.75 | 624,984 | +1.85(+3.03%) |
Oct 24, 2018 | 64.71 | 65.84 | 60.84 | 60.91 | 616,875 | -3.88(-5.99%) |
Oct 23, 2018 | 63.81 | 64.83 | 61.58 | 64.79 | 928,358 | -0.46(-0.71%) |
Oct 22, 2018 | 65.91 | 67.00 | 64.32 | 65.25 | 450,696 | -2.17(-3.22%) |
Oct 19, 2018 | 68.52 | 68.76 | 66.84 | 67.42 | 288,074 | -1.21(-1.77%) |
Oct 18, 2018 | 70.56 | 71.09 | 68.46 | 68.63 | 391,099 | -2.27(-3.21%) |
Oct 17, 2018 | 70.58 | 71.64 | 69.02 | 70.91 | 426,026 | +0.08(+0.11%) |
Oct 16, 2018 | 69.33 | 71.42 | 68.59 | 70.83 | 470,304 | +2.09(+3.04%) |
Oct 15, 2018 | 68.96 | 69.53 | 68.36 | 68.74 | 487,264 | -0.21(-0.30%) |
Oct 12, 2018 | 69.76 | 70.10 | 67.59 | 68.94 | 400,166 | +0.37(+0.55%) |
Oct 11, 2018 | 72.33 | 72.78 | 68.46 | 68.57 | 530,666 | -3.45(-4.79%) |
Oct 10, 2018 | 74.66 | 74.89 | 71.99 | 72.02 | 576,870 | -2.63(-3.53%) |
Oct 09, 2018 | 74.03 | 75.91 | 72.99 | 74.65 | 622,209 | -0.39(-0.52%) |
Oct 08, 2018 | 73.30 | 75.44 | 72.90 | 75.05 | 592,275 | +1.96(+2.69%) |
Oct 05, 2018 | 73.89 | 74.17 | 71.83 | 73.08 | 551,153 | -0.82(-1.11%) |
Oct 04, 2018 | 73.83 | 74.38 | 72.57 | 73.90 | 1,002,954 | -0.14(-0.19%) |
Oct 03, 2018 | 70.78 | 74.25 | 70.71 | 74.05 | 1,195,648 | +4.06(+5.80%) |
Oct 02, 2018 | 68.73 | 70.91 | 68.26 | 69.99 | 502,793 | +1.36(+1.98%) |
Oct 01, 2018 | 71.28 | 71.30 | 68.44 | 68.63 | 477,355 | -2.60(-3.64%) |
Sep 28, 2018 | 71.45 | 72.29 | 69.89 | 71.23 | 675,574 | -1.02(-1.41%) |
Sep 27, 2018 | 71.71 | 72.75 | 71.49 | 72.24 | 401,826 | +0.82(+1.15%) |
Sep 26, 2018 | 70.06 | 71.97 | 69.99 | 71.42 | 502,723 | +0.99(+1.41%) |
Sep 25, 2018 | 69.56 | 70.46 | 69.05 | 70.43 | 362,825 | +0.91(+1.31%) |
Sep 24, 2018 | 70.27 | 70.27 | 69.15 | 69.52 | 513,530 | -0.83(-1.18%) |
Sep 21, 2018 | 71.59 | 71.70 | 69.78 | 70.35 | 550,704 | -1.65(-2.29%) |
Sep 20, 2018 | 71.57 | 72.32 | 69.92 | 72.00 | 499,899 | +0.56(+0.79%) |
Sep 19, 2018 | 71.11 | 72.62 | 70.38 | 71.44 | 481,331 | +0.61(+0.86%) |
Sep 18, 2018 | 71.00 | 71.63 | 69.48 | 70.84 | 622,963 | -0.53(-0.74%) |
Sep 17, 2018 | 68.85 | 71.85 | 68.85 | 71.36 | 630,771 | +1.82(+2.62%) |
Sep 14, 2018 | 68.62 | 70.03 | 68.29 | 69.54 | 618,632 | +0.94(+1.37%) |
Sep 13, 2018 | 68.81 | 69.36 | 67.62 | 68.60 | 758,125 | +0.04(+0.05%) |
Sep 12, 2018 | 69.26 | 71.27 | 68.57 | 68.57 | 428,395 | +0.57(+0.84%) |
Sep 11, 2018 | 69.19 | 69.42 | 67.60 | 68.00 | 515,502 | -1.54(-2.22%) |
Sep 10, 2018 | 68.59 | 70.11 | 68.59 | 69.54 | 469,121 | +1.26(+1.84%) |
Sep 07, 2018 | 67.75 | 68.93 | 67.50 | 68.28 | 516,292 | +0.56(+0.83%) |
Sep 06, 2018 | 67.35 | 68.49 | 66.70 | 67.72 | 810,495 | -0.10(-0.14%) |
Sep 05, 2018 | 67.94 | 69.18 | 67.57 | 67.82 | 685,696 | -0.57(-0.83%) |
Sep 04, 2018 | 70.86 | 71.04 | 68.09 | 68.39 | 627,038 | -2.93(-4.10%) |
Aug 31, 2018 | 71.32 | 71.32 | 71.32 | 0 | +1.64(+2.36%) | |
Aug 30, 2018 | 71.93 | 72.31 | 69.31 | 69.68 | 649,486 | -2.52(-3.50%) |
Aug 29, 2018 | 71.51 | 72.61 | 71.33 | 72.20 | 395,100 | +0.34(+0.48%) |
Aug 28, 2018 | 73.88 | 73.88 | 71.77 | 71.86 | 385,175 | -1.58(-2.15%) |
Aug 27, 2018 | 73.15 | 73.97 | 73.03 | 73.44 | 387,782 | +0.64(+0.89%) |
Aug 24, 2018 | 71.31 | 73.85 | 71.19 | 72.79 | 739,032 | +2.06(+2.91%) |
Aug 23, 2018 | 71.90 | 72.34 | 70.29 | 70.73 | 481,549 | -1.53(-2.11%) |
Aug 22, 2018 | 73.91 | 74.12 | 71.55 | 72.26 | 626,909 | -2.03(-2.73%) |
Aug 21, 2018 | 76.78 | 76.78 | 74.27 | 74.29 | 514,778 | -1.99(-2.61%) |
Aug 20, 2018 | 75.52 | 76.64 | 74.87 | 76.29 | 447,082 | +0.91(+1.21%) |
Aug 17, 2018 | 76.50 | 76.50 | 74.21 | 75.38 | 518,784 | -1.16(-1.51%) |
Aug 16, 2018 | 78.29 | 79.02 | 76.45 | 76.53 | 477,562 | -1.72(-2.20%) |
Aug 15, 2018 | 77.50 | 78.78 | 77.43 | 78.25 | 469,007 | +0.28(+0.36%) |
Aug 14, 2018 | 74.76 | 78.47 | 74.76 | 77.97 | 604,411 | +3.57(+4.80%) |
Aug 13, 2018 | 74.87 | 76.42 | 73.08 | 74.40 | 833,267 | +1.28(+1.75%) |
Aug 10, 2018 | 71.98 | 73.85 | 71.94 | 73.12 | 1,128,091 | -1.07(-1.44%) |
Aug 09, 2018 | 81.22 | 81.94 | 73.91 | 74.19 | 2,426,448 | -12.66(-14.57%) |
Aug 08, 2018 | 86.42 | 87.05 | 85.75 | 86.84 | 472,978 | +0.78(+0.90%) |
Aug 07, 2018 | 85.67 | 86.77 | 85.22 | 86.07 | 427,516 | +0.91(+1.07%) |
Aug 06, 2018 | 84.38 | 85.24 | 83.80 | 85.16 | 246,617 | +0.75(+0.89%) |
Aug 03, 2018 | 82.32 | 84.91 | 82.02 | 84.41 | 342,381 | +2.29(+2.79%) |
Aug 02, 2018 | 82.88 | 83.38 | 81.03 | 82.11 | 477,041 | -1.50(-1.79%) |