Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 66.62 | 66.70 | 65.26 | 65.65 | 13,063 | -0.53(-0.79%) |
Oct 30, 2018 | 64.86 | 67.25 | 63.34 | 66.18 | 13,471 | +1.36(+2.10%) |
Oct 29, 2018 | 67.00 | 67.00 | 63.12 | 64.82 | 7,042 | -1.72(-2.58%) |
Oct 26, 2018 | 68.28 | 68.28 | 64.92 | 66.54 | 9,810 | -1.67(-2.45%) |
Oct 25, 2018 | 69.23 | 70.71 | 67.71 | 68.21 | 14,501 | -0.54(-0.79%) |
Oct 24, 2018 | 70.66 | 71.18 | 67.22 | 68.75 | 14,271 | -2.10(-2.96%) |
Oct 23, 2018 | 70.02 | 72.32 | 67.17 | 70.85 | 15,143 | -0.11(-0.16%) |
Oct 22, 2018 | 70.12 | 71.30 | 69.53 | 70.96 | 6,170 | +1.17(+1.67%) |
Oct 19, 2018 | 72.35 | 72.78 | 68.15 | 69.80 | 28,404 | -2.52(-3.48%) |
Oct 18, 2018 | 72.72 | 73.10 | 70.92 | 72.31 | 12,275 | -0.49(-0.67%) |
Oct 17, 2018 | 72.84 | 73.29 | 72.06 | 72.80 | 8,406 | +0.04(+0.06%) |
Oct 16, 2018 | 72.32 | 73.50 | 71.49 | 72.76 | 32,410 | +0.88(+1.22%) |
Oct 15, 2018 | 71.98 | 73.42 | 70.84 | 71.88 | 20,506 | -0.26(-0.36%) |
Oct 12, 2018 | 72.21 | 73.54 | 71.44 | 72.15 | 11,179 | +0.75(+1.04%) |
Oct 11, 2018 | 72.09 | 73.57 | 70.86 | 71.40 | 25,637 | -0.85(-1.18%) |
Oct 10, 2018 | 75.03 | 75.65 | 72.25 | 72.25 | 15,182 | -2.84(-3.78%) |
Oct 09, 2018 | 74.07 | 75.78 | 72.68 | 75.09 | 15,546 | +1.59(+2.16%) |
Oct 08, 2018 | 73.72 | 74.41 | 73.11 | 73.50 | 11,392 | -0.25(-0.33%) |
Oct 05, 2018 | 73.30 | 74.41 | 72.24 | 73.75 | 10,038 | +0.57(+0.78%) |
Oct 04, 2018 | 73.68 | 74.09 | 73.18 | 73.18 | 11,507 | -0.71(-0.96%) |
Oct 03, 2018 | 72.63 | 75.13 | 72.01 | 73.89 | 7,650 | +1.43(+1.97%) |
Oct 02, 2018 | 73.20 | 73.95 | 72.06 | 72.46 | 12,792 | -1.65(-2.22%) |
Oct 01, 2018 | 73.37 | 74.21 | 73.37 | 74.11 | 4,496 | +1.88(+2.60%) |
Sep 28, 2018 | 72.67 | 73.81 | 71.49 | 72.23 | 39,241 | -0.61(-0.84%) |
Sep 27, 2018 | 72.72 | 73.30 | 71.48 | 72.85 | 17,712 | +0.00(+0.00%) |
Sep 26, 2018 | 73.37 | 74.07 | 72.19 | 72.85 | 9,739 | -0.53(-0.72%) |
Sep 25, 2018 | 72.23 | 75.04 | 70.13 | 73.37 | 26,191 | +1.36(+1.89%) |
Sep 24, 2018 | 75.96 | 76.46 | 71.95 | 72.01 | 46,552 | -3.94(-5.19%) |
Sep 21, 2018 | 76.35 | 76.70 | 75.74 | 75.96 | 26,123 | -0.39(-0.52%) |
Sep 20, 2018 | 74.60 | 76.62 | 74.60 | 76.35 | 10,615 | +1.53(+2.05%) |
Sep 19, 2018 | 75.08 | 76.70 | 74.82 | 74.82 | 17,601 | -0.26(-0.35%) |
Sep 18, 2018 | 73.72 | 76.18 | 73.72 | 75.08 | 11,785 | -0.09(-0.12%) |
Sep 17, 2018 | 75.17 | 76.09 | 73.70 | 75.17 | 23,021 | -0.35(-0.46%) |
Sep 14, 2018 | 75.04 | 76.09 | 75.04 | 75.52 | 2,851 | +0.48(+0.64%) |
Sep 13, 2018 | 78.33 | 78.46 | 75.04 | 75.04 | 23,558 | -3.77(-4.78%) |
Sep 12, 2018 | 78.24 | 79.47 | 77.36 | 78.81 | 10,222 | +0.66(+0.84%) |
Sep 11, 2018 | 78.06 | 80.60 | 77.98 | 78.15 | 6,661 | -0.66(-0.83%) |
Sep 10, 2018 | 77.76 | 79.42 | 76.97 | 78.81 | 11,544 | +1.31(+1.70%) |
Sep 07, 2018 | 77.23 | 78.06 | 76.27 | 77.49 | 4,677 | -0.04(-0.06%) |
Sep 06, 2018 | 77.54 | 78.53 | 77.23 | 77.54 | 5,753 | +0.31(+0.40%) |
Sep 05, 2018 | 77.62 | 77.84 | 75.96 | 77.23 | 16,756 | -0.57(-0.73%) |
Sep 04, 2018 | 77.01 | 78.50 | 76.93 | 77.80 | 12,744 | +0.26(+0.34%) |
Aug 31, 2018 | 77.54 | 77.54 | 77.54 | 0 | +0.26(+0.34%) | |
Aug 30, 2018 | 77.67 | 78.24 | 76.58 | 77.27 | 9,286 | -0.48(-0.62%) |
Aug 29, 2018 | 77.80 | 77.80 | 76.93 | 77.76 | 4,382 | -0.79(-1.00%) |
Aug 28, 2018 | 79.11 | 80.29 | 78.02 | 78.54 | 5,181 | -0.17(-0.22%) |
Aug 27, 2018 | 80.33 | 80.64 | 77.84 | 78.72 | 4,309 | -1.05(-1.32%) |
Aug 24, 2018 | 79.59 | 81.30 | 79.55 | 79.77 | 17,845 | +0.48(+0.61%) |
Aug 23, 2018 | 78.37 | 79.77 | 77.84 | 79.29 | 9,550 | +0.92(+1.17%) |
Aug 22, 2018 | 78.19 | 79.32 | 77.84 | 78.37 | 14,839 | +0.17(+0.22%) |
Aug 21, 2018 | 78.19 | 78.94 | 77.84 | 78.19 | 11,433 | +0.04(+0.06%) |
Aug 20, 2018 | 77.45 | 78.37 | 77.41 | 78.15 | 10,485 | +0.70(+0.90%) |
Aug 17, 2018 | 77.84 | 78.72 | 76.49 | 77.45 | 15,100 | -0.83(-1.06%) |
Aug 16, 2018 | 78.76 | 79.29 | 77.71 | 78.28 | 8,644 | +1.01(+1.30%) |
Aug 15, 2018 | 76.88 | 77.71 | 75.88 | 77.27 | 10,937 | +0.00(+0.00%) |
Aug 14, 2018 | 77.23 | 78.19 | 76.75 | 77.27 | 20,252 | +0.09(+0.11%) |
Aug 13, 2018 | 77.19 | 78.02 | 75.83 | 77.19 | 12,525 | +0.39(+0.51%) |
Aug 10, 2018 | 77.71 | 77.86 | 76.58 | 76.79 | 6,406 | -1.09(-1.40%) |
Aug 09, 2018 | 75.61 | 78.41 | 75.61 | 77.89 | 13,334 | +0.79(+1.02%) |
Aug 08, 2018 | 77.84 | 78.15 | 76.49 | 77.10 | 17,047 | -0.96(-1.23%) |
Aug 07, 2018 | 79.11 | 80.42 | 77.45 | 78.06 | 15,188 | -0.79(-1.00%) |
Aug 06, 2018 | 77.84 | 80.82 | 77.84 | 78.85 | 13,832 | +1.22(+1.58%) |
Aug 03, 2018 | 83.22 | 83.22 | 76.79 | 77.62 | 32,831 | -6.91(-8.17%) |
Aug 02, 2018 | 86.28 | 87.14 | 84.09 | 84.53 | 13,554 | -1.66(-1.93%) |