Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 64.80 | 68.64 | 64.22 | 68.04 | 896,480 | +4.43(+6.96%) |
Oct 30, 2018 | 62.38 | 63.63 | 62.38 | 63.61 | 304,240 | +1.25(+2.00%) |
Oct 29, 2018 | 63.09 | 64.20 | 61.74 | 62.36 | 318,537 | -0.09(-0.14%) |
Oct 26, 2018 | 62.00 | 62.93 | 60.80 | 62.45 | 419,500 | -0.01(-0.02%) |
Oct 25, 2018 | 63.89 | 64.06 | 62.27 | 62.46 | 605,355 | -1.16(-1.82%) |
Oct 24, 2018 | 64.51 | 65.38 | 63.58 | 63.62 | 403,014 | -0.80(-1.24%) |
Oct 23, 2018 | 65.30 | 65.44 | 62.93 | 64.42 | 502,244 | -1.80(-2.72%) |
Oct 22, 2018 | 66.55 | 66.68 | 66.07 | 66.22 | 396,009 | -0.15(-0.23%) |
Oct 19, 2018 | 66.99 | 67.99 | 66.27 | 66.37 | 329,900 | -0.49(-0.73%) |
Oct 18, 2018 | 67.00 | 67.29 | 66.36 | 66.86 | 536,668 | -0.13(-0.19%) |
Oct 17, 2018 | 67.47 | 67.47 | 66.32 | 66.99 | 501,198 | -0.41(-0.61%) |
Oct 16, 2018 | 67.18 | 67.62 | 66.27 | 67.40 | 715,892 | +0.63(+0.94%) |
Oct 15, 2018 | 66.11 | 67.48 | 66.11 | 66.77 | 338,742 | +0.55(+0.83%) |
Oct 12, 2018 | 66.77 | 67.02 | 65.47 | 66.22 | 653,700 | +0.27(+0.41%) |
Oct 11, 2018 | 67.61 | 68.09 | 65.85 | 65.95 | 637,782 | -1.95(-2.87%) |
Oct 10, 2018 | 69.84 | 69.98 | 67.84 | 67.90 | 704,870 | -2.12(-3.03%) |
Oct 09, 2018 | 70.44 | 71.28 | 69.72 | 70.02 | 417,142 | -0.52(-0.74%) |
Oct 08, 2018 | 70.35 | 70.73 | 69.91 | 70.54 | 407,160 | +0.23(+0.33%) |
Oct 05, 2018 | 69.70 | 70.81 | 69.68 | 70.31 | 315,800 | +0.62(+0.89%) |
Oct 04, 2018 | 70.27 | 70.32 | 69.46 | 69.69 | 316,711 | -1.06(-1.50%) |
Oct 03, 2018 | 70.92 | 71.19 | 70.06 | 70.75 | 339,082 | +0.61(+0.87%) |
Oct 02, 2018 | 70.65 | 70.95 | 69.74 | 70.14 | 405,419 | -0.75(-1.06%) |
Oct 01, 2018 | 72.46 | 72.46 | 70.75 | 70.89 | 355,419 | -0.69(-0.96%) |
Sep 28, 2018 | 70.66 | 71.88 | 70.46 | 71.58 | 428,400 | +0.67(+0.94%) |
Sep 27, 2018 | 70.76 | 71.36 | 70.31 | 70.91 | 202,943 | +0.27(+0.38%) |
Sep 26, 2018 | 71.95 | 72.32 | 70.55 | 70.64 | 343,879 | -1.31(-1.82%) |
Sep 25, 2018 | 70.54 | 72.39 | 69.95 | 71.95 | 649,555 | +2.04(+2.92%) |
Sep 24, 2018 | 69.51 | 70.06 | 69.22 | 69.91 | 331,321 | +0.61(+0.88%) |
Sep 21, 2018 | 70.35 | 70.35 | 69.23 | 69.30 | 522,600 | -0.32(-0.46%) |
Sep 20, 2018 | 70.32 | 70.32 | 69.45 | 69.62 | 350,404 | -0.40(-0.57%) |
Sep 19, 2018 | 71.36 | 71.58 | 69.56 | 70.02 | 435,450 | -1.39(-1.95%) |
Sep 18, 2018 | 69.90 | 72.26 | 69.53 | 71.41 | 708,512 | +1.51(+2.16%) |
Sep 17, 2018 | 70.27 | 70.34 | 69.56 | 69.90 | 323,664 | -0.30(-0.43%) |
Sep 14, 2018 | 69.42 | 70.55 | 69.01 | 70.20 | 571,900 | +0.73(+1.05%) |
Sep 13, 2018 | 70.00 | 70.09 | 69.06 | 69.47 | 762,530 | -0.57(-0.81%) |
Sep 12, 2018 | 71.37 | 71.37 | 69.91 | 70.04 | 309,563 | -1.15(-1.62%) |
Sep 11, 2018 | 70.83 | 71.58 | 70.47 | 71.19 | 426,098 | +0.11(+0.15%) |
Sep 10, 2018 | 72.10 | 72.50 | 70.89 | 71.08 | 431,183 | -0.95(-1.32%) |
Sep 07, 2018 | 70.07 | 72.22 | 70.00 | 72.03 | 730,300 | +2.31(+3.31%) |
Sep 06, 2018 | 70.07 | 70.73 | 69.26 | 69.72 | 547,691 | -0.27(-0.39%) |
Sep 05, 2018 | 69.01 | 70.03 | 68.59 | 69.99 | 479,907 | +0.91(+1.32%) |
Sep 04, 2018 | 68.73 | 69.59 | 68.29 | 69.08 | 368,568 | +0.49(+0.71%) |
Aug 31, 2018 | 68.59 | 68.59 | 68.59 | 0 | +0.16(+0.23%) | |
Aug 30, 2018 | 68.92 | 69.12 | 67.96 | 68.43 | 464,670 | -0.52(-0.75%) |
Aug 29, 2018 | 68.71 | 69.04 | 68.29 | 68.95 | 465,148 | +0.30(+0.44%) |
Aug 28, 2018 | 68.68 | 69.36 | 68.10 | 68.65 | 482,602 | +0.05(+0.07%) |
Aug 27, 2018 | 67.77 | 68.74 | 67.72 | 68.60 | 715,256 | +0.91(+1.34%) |
Aug 24, 2018 | 67.01 | 67.76 | 66.65 | 67.69 | 372,400 | +0.68(+1.01%) |
Aug 23, 2018 | 66.34 | 67.36 | 66.13 | 67.01 | 403,385 | +0.66(+0.99%) |
Aug 22, 2018 | 65.13 | 66.50 | 65.09 | 66.35 | 471,756 | +1.35(+2.08%) |
Aug 21, 2018 | 63.83 | 65.18 | 63.83 | 65.00 | 334,299 | +1.20(+1.88%) |
Aug 20, 2018 | 63.60 | 64.26 | 63.42 | 63.80 | 276,265 | +0.35(+0.55%) |
Aug 17, 2018 | 62.86 | 63.72 | 62.86 | 63.45 | 250,300 | +0.42(+0.67%) |
Aug 16, 2018 | 63.50 | 63.53 | 62.79 | 63.03 | 182,335 | +0.10(+0.16%) |
Aug 15, 2018 | 62.67 | 63.27 | 62.20 | 62.93 | 276,943 | -0.12(-0.19%) |
Aug 14, 2018 | 62.29 | 63.70 | 61.88 | 63.05 | 228,731 | +1.02(+1.64%) |
Aug 13, 2018 | 61.93 | 62.50 | 61.55 | 62.03 | 410,392 | +0.10(+0.16%) |
Aug 10, 2018 | 61.57 | 62.18 | 61.15 | 61.93 | 436,900 | +0.50(+0.81%) |
Aug 09, 2018 | 61.60 | 62.04 | 61.43 | 61.43 | 245,935 | -0.16(-0.26%) |
Aug 08, 2018 | 62.06 | 62.06 | 61.09 | 61.59 | 347,180 | -0.27(-0.44%) |
Aug 07, 2018 | 62.33 | 62.52 | 61.69 | 61.86 | 416,523 | -0.14(-0.23%) |
Aug 06, 2018 | 61.95 | 62.88 | 61.76 | 62.00 | 454,129 | +0.21(+0.34%) |
Aug 03, 2018 | 62.38 | 63.01 | 61.44 | 61.79 | 709,800 | -0.69(-1.10%) |
Aug 02, 2018 | 64.11 | 64.50 | 62.46 | 62.48 | 733,661 | -0.98(-1.54%) |