Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 68.00 | 69.02 | 67.76 | 68.10 | 1,904,627 | +0.23(+0.34%) |
Oct 30, 2018 | 66.86 | 67.95 | 66.16 | 67.87 | 799,387 | +1.36(+2.04%) |
Oct 29, 2018 | 67.05 | 68.55 | 65.92 | 66.51 | 1,267,458 | +0.26(+0.39%) |
Oct 26, 2018 | 64.09 | 66.72 | 62.16 | 66.25 | 1,784,181 | +4.11(+6.62%) |
Oct 25, 2018 | 62.05 | 62.67 | 61.49 | 62.14 | 1,295,144 | +0.31(+0.50%) |
Oct 24, 2018 | 64.08 | 64.08 | 61.71 | 61.82 | 932,677 | -2.18(-3.41%) |
Oct 23, 2018 | 64.49 | 64.67 | 63.56 | 64.01 | 1,037,049 | -1.02(-1.57%) |
Oct 22, 2018 | 66.33 | 66.55 | 64.83 | 65.03 | 535,471 | -1.06(-1.60%) |
Oct 19, 2018 | 65.43 | 66.44 | 65.21 | 66.08 | 612,818 | +0.55(+0.83%) |
Oct 18, 2018 | 65.50 | 66.12 | 65.24 | 65.54 | 640,240 | -0.06(-0.09%) |
Oct 17, 2018 | 64.18 | 65.73 | 64.12 | 65.60 | 860,527 | +1.26(+1.97%) |
Oct 16, 2018 | 63.22 | 64.43 | 62.60 | 64.34 | 887,175 | +1.84(+2.95%) |
Oct 15, 2018 | 62.66 | 63.41 | 62.38 | 62.49 | 668,101 | -0.15(-0.24%) |
Oct 12, 2018 | 64.16 | 64.16 | 61.75 | 62.64 | 1,071,479 | -0.55(-0.86%) |
Oct 11, 2018 | 66.06 | 66.08 | 63.16 | 63.18 | 1,047,412 | -2.92(-4.42%) |
Oct 10, 2018 | 67.57 | 67.88 | 66.02 | 66.10 | 733,229 | -1.47(-2.18%) |
Oct 09, 2018 | 67.18 | 67.77 | 66.84 | 67.57 | 353,039 | +0.36(+0.54%) |
Oct 08, 2018 | 66.33 | 67.51 | 66.31 | 67.21 | 403,510 | +0.81(+1.21%) |
Oct 05, 2018 | 66.38 | 66.75 | 66.09 | 66.40 | 390,993 | +0.16(+0.24%) |
Oct 04, 2018 | 65.76 | 66.32 | 65.60 | 66.25 | 457,751 | +0.56(+0.86%) |
Oct 03, 2018 | 66.22 | 66.22 | 65.45 | 65.69 | 828,417 | -0.20(-0.30%) |
Oct 02, 2018 | 65.28 | 65.92 | 64.98 | 65.89 | 477,308 | +0.61(+0.94%) |
Oct 01, 2018 | 66.78 | 66.87 | 65.06 | 65.27 | 588,635 | -1.25(-1.87%) |
Sep 28, 2018 | 66.04 | 66.60 | 65.89 | 66.52 | 626,213 | +0.25(+0.38%) |
Sep 27, 2018 | 66.50 | 66.69 | 66.18 | 66.27 | 376,841 | -0.07(-0.10%) |
Sep 26, 2018 | 67.05 | 67.05 | 66.23 | 66.34 | 404,345 | -0.55(-0.82%) |
Sep 25, 2018 | 67.35 | 67.39 | 66.73 | 66.88 | 394,101 | -0.16(-0.23%) |
Sep 24, 2018 | 68.23 | 68.29 | 67.00 | 67.04 | 607,395 | -1.40(-2.05%) |
Sep 21, 2018 | 68.63 | 68.99 | 68.24 | 68.44 | 1,654,043 | +0.05(+0.08%) |
Sep 20, 2018 | 68.33 | 68.62 | 67.89 | 68.39 | 522,076 | +0.34(+0.50%) |
Sep 19, 2018 | 67.70 | 68.39 | 67.27 | 68.05 | 539,266 | +0.52(+0.77%) |
Sep 18, 2018 | 67.09 | 67.59 | 66.63 | 67.53 | 496,284 | +0.58(+0.87%) |
Sep 17, 2018 | 67.00 | 67.00 | 66.42 | 66.95 | 362,542 | +0.06(+0.09%) |
Sep 14, 2018 | 66.20 | 66.93 | 66.08 | 66.89 | 329,611 | +0.75(+1.13%) |
Sep 13, 2018 | 65.64 | 66.18 | 65.45 | 66.14 | 413,690 | +0.80(+1.22%) |
Sep 12, 2018 | 66.06 | 66.17 | 65.24 | 65.34 | 383,797 | -0.71(-1.08%) |
Sep 11, 2018 | 66.21 | 66.39 | 65.69 | 66.06 | 443,867 | -0.20(-0.30%) |
Sep 10, 2018 | 66.67 | 66.73 | 66.20 | 66.25 | 433,810 | -0.11(-0.17%) |
Sep 07, 2018 | 66.84 | 66.99 | 66.25 | 66.37 | 480,640 | -0.41(-0.62%) |
Sep 06, 2018 | 66.68 | 67.08 | 66.39 | 66.78 | 354,420 | +0.16(+0.25%) |
Sep 05, 2018 | 66.07 | 66.94 | 66.07 | 66.61 | 452,826 | +0.23(+0.35%) |
Sep 04, 2018 | 65.79 | 66.49 | 65.71 | 66.38 | 331,820 | +0.44(+0.67%) |
Aug 31, 2018 | 65.94 | 65.94 | 65.94 | 0 | +0.30(+0.46%) | |
Aug 30, 2018 | 66.05 | 66.07 | 65.50 | 65.64 | 370,066 | -0.34(-0.51%) |
Aug 29, 2018 | 66.07 | 66.46 | 65.73 | 65.98 | 356,828 | -0.07(-0.10%) |
Aug 28, 2018 | 66.19 | 66.38 | 65.87 | 66.05 | 498,278 | -0.05(-0.08%) |
Aug 27, 2018 | 66.06 | 66.41 | 65.73 | 66.10 | 388,208 | +0.31(+0.47%) |
Aug 24, 2018 | 65.82 | 65.86 | 65.46 | 65.79 | 301,243 | +0.29(+0.45%) |
Aug 23, 2018 | 64.94 | 65.52 | 64.94 | 65.50 | 378,266 | +0.11(+0.17%) |
Aug 22, 2018 | 65.73 | 65.79 | 65.26 | 65.39 | 320,060 | -0.35(-0.54%) |
Aug 21, 2018 | 65.50 | 65.82 | 65.39 | 65.74 | 333,589 | +0.25(+0.38%) |
Aug 20, 2018 | 65.32 | 65.77 | 65.14 | 65.49 | 480,843 | +0.34(+0.51%) |
Aug 17, 2018 | 64.83 | 65.29 | 64.77 | 65.15 | 355,190 | +0.40(+0.61%) |
Aug 16, 2018 | 64.23 | 65.17 | 64.23 | 64.76 | 334,007 | +0.73(+1.14%) |
Aug 15, 2018 | 63.56 | 64.22 | 63.41 | 64.03 | 285,653 | +0.11(+0.18%) |
Aug 14, 2018 | 63.49 | 64.16 | 63.34 | 63.91 | 407,490 | +0.53(+0.84%) |
Aug 13, 2018 | 64.02 | 64.20 | 63.30 | 63.38 | 449,647 | -0.60(-0.94%) |
Aug 10, 2018 | 64.02 | 64.26 | 63.55 | 63.98 | 490,639 | -0.52(-0.81%) |
Aug 09, 2018 | 64.69 | 64.94 | 64.38 | 64.51 | 425,180 | -0.07(-0.11%) |
Aug 08, 2018 | 64.59 | 64.74 | 63.97 | 64.58 | 333,161 | +0.03(+0.04%) |
Aug 07, 2018 | 64.51 | 65.03 | 64.41 | 64.55 | 692,316 | -0.78(-1.20%) |
Aug 06, 2018 | 64.96 | 65.59 | 64.85 | 65.33 | 430,439 | +0.36(+0.56%) |
Aug 03, 2018 | 64.76 | 65.02 | 64.42 | 64.97 | 387,163 | +0.25(+0.39%) |
Aug 02, 2018 | 64.51 | 65.03 | 63.89 | 64.72 | 501,776 | +0.00(+0.00%) |