Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.02 | 59.14 | 57.04 | 58.02 | 362,728 | -0.16(-0.27%) |
Oct 30, 2018 | 56.64 | 58.95 | 55.62 | 58.18 | 300,433 | +1.46(+2.58%) |
Oct 29, 2018 | 59.17 | 60.70 | 55.92 | 56.71 | 254,093 | -1.86(-3.17%) |
Oct 26, 2018 | 59.81 | 59.85 | 57.02 | 58.57 | 209,904 | -1.86(-3.07%) |
Oct 25, 2018 | 61.03 | 63.10 | 60.24 | 60.43 | 441,171 | -0.25(-0.41%) |
Oct 24, 2018 | 63.00 | 63.72 | 60.61 | 60.68 | 209,685 | -2.37(-3.76%) |
Oct 23, 2018 | 61.41 | 63.66 | 61.10 | 63.04 | 402,465 | +0.75(+1.21%) |
Oct 22, 2018 | 62.63 | 63.21 | 61.67 | 62.29 | 146,114 | +0.03(+0.04%) |
Oct 19, 2018 | 63.37 | 63.66 | 61.84 | 62.27 | 193,050 | -1.22(-1.92%) |
Oct 18, 2018 | 65.45 | 65.45 | 62.79 | 63.49 | 185,784 | -2.42(-3.67%) |
Oct 17, 2018 | 66.78 | 67.17 | 64.88 | 65.91 | 185,654 | +0.05(+0.08%) |
Oct 16, 2018 | 65.75 | 66.02 | 65.09 | 65.85 | 243,512 | +0.50(+0.77%) |
Oct 15, 2018 | 65.13 | 66.47 | 64.83 | 65.35 | 182,444 | +0.07(+0.10%) |
Oct 12, 2018 | 66.35 | 66.71 | 64.72 | 65.29 | 226,161 | -0.35(-0.54%) |
Oct 11, 2018 | 64.50 | 66.68 | 64.02 | 65.64 | 415,853 | +0.59(+0.91%) |
Oct 10, 2018 | 65.67 | 65.96 | 64.42 | 65.04 | 228,213 | -0.65(-0.99%) |
Oct 09, 2018 | 66.89 | 67.13 | 64.98 | 65.70 | 211,710 | -1.48(-2.20%) |
Oct 08, 2018 | 67.15 | 68.04 | 66.62 | 67.18 | 198,498 | -0.31(-0.46%) |
Oct 05, 2018 | 68.34 | 68.67 | 67.49 | 67.49 | 253,056 | -0.90(-1.32%) |
Oct 04, 2018 | 68.14 | 69.27 | 68.14 | 68.39 | 176,171 | +0.13(+0.18%) |
Oct 03, 2018 | 68.34 | 68.66 | 66.99 | 68.26 | 194,384 | +0.23(+0.34%) |
Oct 02, 2018 | 68.48 | 69.69 | 68.00 | 68.03 | 196,050 | -0.92(-1.33%) |
Oct 01, 2018 | 69.68 | 70.58 | 68.52 | 68.95 | 256,222 | -0.32(-0.46%) |
Sep 28, 2018 | 70.98 | 71.07 | 68.93 | 69.27 | 233,094 | -2.18(-3.04%) |
Sep 27, 2018 | 72.66 | 72.91 | 71.36 | 71.44 | 90,292 | -1.30(-1.78%) |
Sep 26, 2018 | 73.95 | 73.95 | 72.49 | 72.74 | 195,642 | -1.30(-1.75%) |
Sep 25, 2018 | 74.58 | 74.62 | 73.53 | 74.04 | 170,213 | -0.54(-0.73%) |
Sep 24, 2018 | 76.55 | 76.75 | 72.74 | 74.58 | 245,478 | -2.34(-3.05%) |
Sep 21, 2018 | 78.89 | 79.81 | 76.80 | 76.92 | 375,222 | -1.80(-2.28%) |
Sep 20, 2018 | 80.69 | 81.15 | 76.30 | 78.72 | 310,765 | -1.92(-2.39%) |
Sep 19, 2018 | 78.89 | 81.90 | 78.89 | 80.65 | 192,406 | +1.67(+2.12%) |
Sep 18, 2018 | 79.98 | 80.44 | 78.76 | 78.97 | 182,856 | -0.46(-0.58%) |
Sep 17, 2018 | 79.60 | 80.39 | 78.64 | 79.43 | 148,550 | -0.33(-0.42%) |
Sep 14, 2018 | 77.30 | 80.19 | 75.71 | 79.77 | 316,291 | +2.47(+3.19%) |
Sep 13, 2018 | 77.68 | 78.22 | 76.57 | 77.30 | 225,389 | +0.00(+0.00%) |
Sep 12, 2018 | 78.72 | 79.47 | 77.13 | 77.30 | 216,473 | -1.46(-1.86%) |
Sep 11, 2018 | 77.76 | 78.91 | 76.25 | 78.76 | 189,003 | +0.50(+0.64%) |
Sep 10, 2018 | 78.05 | 78.64 | 77.38 | 78.26 | 281,261 | +0.54(+0.70%) |
Sep 07, 2018 | 76.21 | 77.91 | 76.21 | 77.72 | 235,007 | +1.30(+1.70%) |
Sep 06, 2018 | 76.50 | 77.59 | 75.75 | 76.42 | 247,235 | -0.29(-0.38%) |
Sep 05, 2018 | 76.09 | 77.26 | 75.29 | 76.71 | 244,756 | +0.50(+0.66%) |
Sep 04, 2018 | 77.47 | 77.61 | 76.21 | 76.21 | 239,596 | -1.55(-1.99%) |
Aug 31, 2018 | 77.76 | 77.76 | 77.76 | 0 | -0.04(-0.05%) | |
Aug 30, 2018 | 78.51 | 79.56 | 76.93 | 77.80 | 262,323 | -0.67(-0.85%) |
Aug 29, 2018 | 78.35 | 78.80 | 77.47 | 78.47 | 227,988 | +0.46(+0.59%) |
Aug 28, 2018 | 78.47 | 78.97 | 77.93 | 78.01 | 149,962 | -0.46(-0.58%) |
Aug 27, 2018 | 76.89 | 79.01 | 76.89 | 78.47 | 462,333 | +1.66(+2.16%) |
Aug 24, 2018 | 76.60 | 77.39 | 76.43 | 76.81 | 171,548 | +0.33(+0.43%) |
Aug 23, 2018 | 77.39 | 77.51 | 76.18 | 76.48 | 163,343 | -0.96(-1.23%) |
Aug 22, 2018 | 78.14 | 78.22 | 76.48 | 77.43 | 142,535 | -1.12(-1.43%) |
Aug 21, 2018 | 77.93 | 79.05 | 77.93 | 78.55 | 237,544 | +0.96(+1.23%) |
Aug 20, 2018 | 78.35 | 79.00 | 77.43 | 77.60 | 210,517 | -0.83(-1.06%) |
Aug 17, 2018 | 82.34 | 82.34 | 78.35 | 78.43 | 282,946 | -4.41(-5.32%) |
Aug 16, 2018 | 81.46 | 83.37 | 81.25 | 82.83 | 138,482 | +1.66(+2.05%) |
Aug 15, 2018 | 82.04 | 82.50 | 80.38 | 81.17 | 95,238 | -1.45(-1.76%) |
Aug 14, 2018 | 81.38 | 83.46 | 81.30 | 82.63 | 79,400 | +1.62(+2.00%) |
Aug 13, 2018 | 81.67 | 82.75 | 80.71 | 81.01 | 124,070 | -0.58(-0.71%) |
Aug 10, 2018 | 81.59 | 82.00 | 80.05 | 81.59 | 99,368 | -0.50(-0.61%) |
Aug 09, 2018 | 82.96 | 83.42 | 81.80 | 82.09 | 177,636 | -0.62(-0.75%) |
Aug 08, 2018 | 81.38 | 83.42 | 81.23 | 82.71 | 287,182 | +1.08(+1.32%) |
Aug 07, 2018 | 81.59 | 81.92 | 80.51 | 81.63 | 152,576 | +0.00(+0.00%) |
Aug 06, 2018 | 83.37 | 83.75 | 81.34 | 81.63 | 231,361 | -1.91(-2.29%) |
Aug 03, 2018 | 81.92 | 84.97 | 81.59 | 83.54 | 348,149 | +2.29(+2.81%) |
Aug 02, 2018 | 78.55 | 84.58 | 74.85 | 81.25 | 644,377 | +8.23(+11.27%) |