Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.25 | 59.25 | 58.17 | 58.17 | 2,334 | -0.21(-0.35%) |
Oct 30, 2018 | 56.99 | 58.38 | 56.99 | 58.38 | 1,390 | +1.54(+2.72%) |
Oct 29, 2018 | 57.69 | 58.52 | 56.83 | 56.83 | 4,089 | -0.28(-0.49%) |
Oct 26, 2018 | 56.29 | 57.41 | 56.07 | 57.12 | 3,509 | -0.50(-0.86%) |
Oct 25, 2018 | 56.59 | 57.61 | 56.59 | 57.61 | 5,719 | +0.77(+1.36%) |
Oct 24, 2018 | 57.03 | 57.49 | 56.84 | 56.84 | 2,938 | -0.39(-0.67%) |
Oct 23, 2018 | 56.78 | 57.60 | 56.53 | 57.23 | 15,546 | -0.14(-0.24%) |
Oct 22, 2018 | 57.21 | 57.52 | 57.14 | 57.36 | 2,985 | +0.68(+1.20%) |
Oct 19, 2018 | 57.76 | 58.06 | 56.68 | 56.68 | 32,440 | -1.31(-2.26%) |
Oct 18, 2018 | 58.73 | 58.73 | 57.57 | 57.99 | 5,598 | -1.47(-2.48%) |
Oct 17, 2018 | 59.18 | 59.47 | 58.87 | 59.47 | 1,464 | -0.95(-1.57%) |
Oct 16, 2018 | 58.83 | 60.42 | 58.83 | 60.42 | 5,531 | +1.43(+2.42%) |
Oct 15, 2018 | 58.39 | 58.99 | 58.39 | 58.99 | 2,174 | +0.54(+0.92%) |
Oct 12, 2018 | 58.84 | 59.12 | 58.19 | 58.45 | 7,870 | +0.14(+0.24%) |
Oct 11, 2018 | 58.21 | 59.13 | 58.15 | 58.31 | 3,598 | -0.08(-0.14%) |
Oct 10, 2018 | 59.34 | 59.57 | 58.40 | 58.40 | 3,091 | -2.13(-3.53%) |
Oct 09, 2018 | 61.27 | 61.38 | 60.30 | 60.53 | 13,373 | -0.39(-0.63%) |
Oct 08, 2018 | 61.07 | 61.12 | 60.46 | 60.91 | 3,493 | +0.53(+0.87%) |
Oct 05, 2018 | 61.75 | 61.75 | 60.34 | 60.39 | 1,595 | -1.16(-1.88%) |
Oct 04, 2018 | 61.76 | 62.00 | 61.54 | 61.54 | 2,032 | -0.88(-1.40%) |
Oct 03, 2018 | 62.27 | 62.43 | 62.00 | 62.42 | 9,778 | +0.61(+0.99%) |
Oct 02, 2018 | 63.56 | 63.56 | 61.81 | 61.81 | 7,527 | -1.75(-2.75%) |
Oct 01, 2018 | 65.14 | 65.14 | 63.56 | 63.56 | 8,435 | -0.98(-1.52%) |
Sep 28, 2018 | 65.32 | 65.32 | 64.53 | 64.53 | 3,509 | -0.37(-0.57%) |
Sep 27, 2018 | 64.94 | 65.37 | 64.90 | 64.90 | 6,973 | -0.54(-0.82%) |
Sep 26, 2018 | 65.24 | 65.66 | 65.11 | 65.44 | 10,588 | +0.24(+0.38%) |
Sep 25, 2018 | 64.78 | 65.19 | 64.78 | 65.19 | 3,207 | +0.49(+0.75%) |
Sep 24, 2018 | 65.00 | 65.09 | 64.46 | 64.70 | 3,917 | -0.75(-1.14%) |
Sep 21, 2018 | 65.71 | 65.97 | 65.45 | 65.45 | 4,480 | -0.22(-0.34%) |
Sep 20, 2018 | 65.18 | 65.85 | 65.18 | 65.68 | 4,186 | +0.12(+0.19%) |
Sep 19, 2018 | 65.85 | 66.08 | 65.41 | 65.55 | 3,028 | -0.17(-0.26%) |
Sep 18, 2018 | 65.58 | 65.91 | 65.58 | 65.72 | 4,159 | +0.17(+0.26%) |
Sep 17, 2018 | 65.76 | 65.76 | 65.55 | 65.55 | 746 | -0.48(-0.72%) |
Sep 14, 2018 | 65.29 | 66.03 | 65.29 | 66.03 | 8,641 | +0.55(+0.84%) |
Sep 13, 2018 | 65.80 | 65.80 | 65.49 | 65.49 | 1,823 | -0.16(-0.25%) |
Sep 12, 2018 | 65.50 | 65.83 | 65.29 | 65.65 | 8,886 | -0.18(-0.27%) |
Sep 11, 2018 | 65.68 | 65.85 | 65.22 | 65.83 | 5,299 | +0.19(+0.29%) |
Sep 10, 2018 | 65.61 | 65.70 | 65.32 | 65.63 | 10,627 | +0.24(+0.36%) |
Sep 07, 2018 | 65.84 | 66.01 | 65.21 | 65.40 | 5,654 | -0.21(-0.31%) |
Sep 06, 2018 | 66.41 | 66.41 | 65.60 | 65.60 | 2,400 | -0.78(-1.17%) |
Sep 05, 2018 | 66.74 | 66.74 | 65.70 | 66.38 | 59,038 | -0.31(-0.46%) |
Sep 04, 2018 | 67.03 | 67.03 | 66.32 | 66.69 | 5,812 | -0.30(-0.45%) |
Aug 31, 2018 | 66.99 | 66.99 | 66.99 | 0 | +0.60(+0.90%) | |
Aug 30, 2018 | 66.56 | 66.72 | 66.39 | 66.39 | 2,386 | -0.55(-0.83%) |
Aug 29, 2018 | 66.82 | 66.94 | 66.11 | 66.94 | 14,757 | -0.08(-0.13%) |
Aug 28, 2018 | 66.69 | 67.05 | 66.69 | 67.03 | 4,276 | +0.46(+0.69%) |
Aug 27, 2018 | 66.94 | 67.15 | 66.45 | 66.57 | 16,918 | -0.44(-0.66%) |
Aug 24, 2018 | 66.90 | 67.14 | 66.74 | 67.01 | 13,976 | -0.13(-0.20%) |
Aug 23, 2018 | 66.88 | 67.14 | 66.70 | 67.14 | 3,329 | +0.21(+0.31%) |
Aug 22, 2018 | 67.33 | 67.61 | 66.86 | 66.93 | 4,224 | -0.08(-0.13%) |
Aug 21, 2018 | 67.11 | 67.11 | 66.44 | 67.02 | 4,257 | +0.88(+1.34%) |
Aug 20, 2018 | 65.82 | 66.21 | 65.63 | 66.13 | 6,054 | +0.66(+1.01%) |
Aug 17, 2018 | 64.82 | 65.49 | 64.67 | 65.47 | 2,667 | +0.38(+0.59%) |
Aug 16, 2018 | 65.27 | 65.40 | 64.93 | 65.09 | 6,401 | +0.50(+0.77%) |
Aug 15, 2018 | 65.68 | 65.68 | 64.44 | 64.59 | 5,114 | -1.11(-1.68%) |
Aug 14, 2018 | 64.49 | 65.70 | 64.49 | 65.70 | 6,506 | +1.25(+1.94%) |
Aug 13, 2018 | 64.49 | 64.66 | 64.19 | 64.45 | 7,153 | -0.31(-0.48%) |
Aug 10, 2018 | 64.45 | 65.11 | 64.45 | 64.76 | 5,334 | -0.07(-0.12%) |
Aug 09, 2018 | 64.70 | 64.98 | 64.70 | 64.83 | 5,110 | +0.87(+1.36%) |
Aug 08, 2018 | 64.19 | 64.19 | 63.50 | 63.96 | 24,444 | +0.08(+0.13%) |
Aug 07, 2018 | 63.81 | 64.17 | 63.77 | 63.88 | 173,623 | +0.37(+0.59%) |
Aug 06, 2018 | 63.18 | 63.61 | 63.18 | 63.50 | 300,234 | +0.59(+0.94%) |
Aug 03, 2018 | 63.26 | 63.28 | 62.63 | 62.91 | 5,227 | +0.19(+0.30%) |
Aug 02, 2018 | 61.57 | 62.72 | 61.57 | 62.72 | 2,126 | +1.36(+2.21%) |