Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.00 | 65.54 | 63.58 | 63.66 | 465,915 | -0.61(-0.94%) |
Oct 30, 2018 | 63.25 | 64.70 | 61.36 | 64.27 | 163,368 | +1.06(+1.68%) |
Oct 29, 2018 | 67.52 | 67.52 | 62.57 | 63.21 | 267,635 | -0.10(-0.15%) |
Oct 26, 2018 | 62.63 | 64.38 | 62.08 | 63.31 | 170,331 | +0.08(+0.12%) |
Oct 25, 2018 | 62.05 | 63.86 | 61.73 | 63.23 | 227,829 | +1.37(+2.21%) |
Oct 24, 2018 | 63.69 | 64.56 | 61.72 | 61.86 | 226,912 | -1.77(-2.79%) |
Oct 23, 2018 | 64.55 | 64.55 | 62.53 | 63.63 | 189,846 | -0.76(-1.18%) |
Oct 22, 2018 | 64.19 | 65.00 | 63.95 | 64.40 | 136,297 | +0.26(+0.41%) |
Oct 19, 2018 | 64.38 | 65.29 | 64.04 | 64.13 | 253,941 | -0.39(-0.60%) |
Oct 18, 2018 | 63.65 | 64.80 | 63.54 | 64.52 | 301,521 | +0.52(+0.81%) |
Oct 17, 2018 | 64.11 | 64.74 | 63.08 | 64.00 | 159,300 | -0.39(-0.60%) |
Oct 16, 2018 | 62.86 | 64.59 | 62.59 | 64.39 | 212,028 | +1.90(+3.04%) |
Oct 15, 2018 | 61.95 | 63.23 | 61.36 | 62.49 | 217,211 | +0.26(+0.42%) |
Oct 12, 2018 | 62.70 | 63.12 | 61.65 | 62.23 | 272,925 | +0.39(+0.62%) |
Oct 11, 2018 | 62.56 | 63.96 | 61.74 | 61.84 | 254,381 | -1.35(-2.14%) |
Oct 10, 2018 | 65.50 | 65.78 | 63.02 | 63.19 | 302,022 | -2.62(-3.98%) |
Oct 09, 2018 | 65.01 | 66.11 | 64.96 | 65.81 | 214,272 | +0.65(+0.99%) |
Oct 08, 2018 | 66.24 | 66.54 | 64.82 | 65.17 | 218,382 | -0.64(-0.97%) |
Oct 05, 2018 | 65.74 | 66.28 | 65.32 | 65.80 | 184,024 | +0.19(+0.29%) |
Oct 04, 2018 | 66.10 | 66.28 | 65.45 | 65.61 | 187,457 | -0.51(-0.77%) |
Oct 03, 2018 | 65.46 | 66.89 | 65.44 | 66.12 | 189,260 | +0.78(+1.20%) |
Oct 02, 2018 | 65.80 | 66.15 | 65.21 | 65.34 | 223,848 | -0.33(-0.50%) |
Oct 01, 2018 | 66.52 | 67.11 | 65.47 | 65.67 | 306,853 | -0.17(-0.26%) |
Sep 28, 2018 | 65.07 | 66.18 | 65.07 | 65.84 | 300,933 | +0.58(+0.89%) |
Sep 27, 2018 | 65.31 | 65.65 | 64.93 | 65.26 | 354,544 | -0.14(-0.22%) |
Sep 26, 2018 | 65.94 | 66.23 | 65.17 | 65.41 | 296,795 | -0.58(-0.88%) |
Sep 25, 2018 | 66.61 | 66.90 | 65.94 | 65.99 | 290,250 | -0.63(-0.94%) |
Sep 24, 2018 | 66.37 | 66.85 | 65.70 | 66.61 | 238,044 | +0.10(+0.14%) |
Sep 21, 2018 | 66.85 | 67.72 | 66.42 | 66.52 | 631,535 | -0.34(-0.50%) |
Sep 20, 2018 | 66.81 | 67.29 | 66.37 | 66.85 | 242,333 | +0.29(+0.43%) |
Sep 19, 2018 | 68.35 | 68.35 | 65.84 | 66.56 | 335,157 | -1.88(-2.75%) |
Sep 18, 2018 | 68.64 | 69.26 | 68.38 | 68.44 | 139,244 | -0.10(-0.14%) |
Sep 17, 2018 | 69.31 | 69.31 | 68.11 | 68.54 | 256,213 | -0.63(-0.91%) |
Sep 14, 2018 | 67.91 | 69.60 | 67.67 | 69.17 | 277,178 | +1.06(+1.56%) |
Sep 13, 2018 | 67.67 | 69.07 | 67.67 | 68.11 | 159,463 | +0.14(+0.21%) |
Sep 12, 2018 | 67.58 | 68.13 | 66.85 | 67.96 | 192,475 | +0.43(+0.64%) |
Sep 11, 2018 | 67.38 | 67.91 | 66.81 | 67.53 | 182,875 | -0.29(-0.43%) |
Sep 10, 2018 | 68.35 | 68.45 | 67.43 | 67.82 | 231,921 | -0.19(-0.28%) |
Sep 07, 2018 | 67.58 | 68.59 | 66.32 | 68.01 | 170,746 | +0.19(+0.28%) |
Sep 06, 2018 | 67.67 | 68.31 | 67.34 | 67.82 | 147,318 | +0.14(+0.21%) |
Sep 05, 2018 | 67.34 | 68.06 | 66.66 | 67.67 | 326,315 | +0.29(+0.43%) |
Sep 04, 2018 | 67.09 | 67.48 | 66.61 | 67.38 | 200,604 | +0.10(+0.14%) |
Aug 31, 2018 | 67.29 | 67.29 | 67.29 | 0 | +0.82(+1.23%) | |
Aug 30, 2018 | 66.95 | 67.19 | 66.37 | 66.47 | 201,316 | -0.58(-0.86%) |
Aug 29, 2018 | 66.56 | 67.29 | 66.18 | 67.05 | 217,325 | +0.63(+0.94%) |
Aug 28, 2018 | 67.29 | 68.44 | 66.01 | 66.42 | 219,509 | -0.72(-1.08%) |
Aug 27, 2018 | 67.48 | 67.58 | 67.05 | 67.14 | 163,141 | -0.05(-0.07%) |
Aug 24, 2018 | 67.38 | 67.72 | 66.95 | 67.19 | 152,489 | -0.24(-0.36%) |
Aug 23, 2018 | 67.38 | 67.72 | 67.09 | 67.43 | 174,430 | -0.14(-0.21%) |
Aug 22, 2018 | 67.96 | 67.96 | 67.34 | 67.58 | 198,490 | -0.24(-0.36%) |
Aug 21, 2018 | 67.00 | 68.01 | 67.00 | 67.82 | 250,805 | +0.82(+1.22%) |
Aug 20, 2018 | 67.72 | 67.87 | 66.90 | 67.00 | 232,390 | -0.63(-0.93%) |
Aug 17, 2018 | 66.85 | 67.72 | 66.66 | 67.62 | 195,331 | +0.53(+0.79%) |
Aug 16, 2018 | 67.00 | 67.58 | 66.66 | 67.09 | 276,713 | +0.24(+0.36%) |
Aug 15, 2018 | 67.58 | 67.77 | 66.66 | 66.85 | 117,479 | -0.85(-1.25%) |
Aug 14, 2018 | 66.93 | 68.09 | 66.84 | 67.70 | 177,675 | +0.87(+1.30%) |
Aug 13, 2018 | 66.02 | 67.56 | 65.97 | 66.84 | 226,823 | +0.77(+1.17%) |
Aug 10, 2018 | 65.15 | 66.84 | 65.06 | 66.07 | 273,599 | +0.53(+0.81%) |
Aug 09, 2018 | 66.26 | 66.45 | 65.44 | 65.54 | 329,027 | -0.77(-1.16%) |
Aug 08, 2018 | 66.79 | 66.84 | 65.25 | 66.31 | 339,324 | -0.29(-0.43%) |
Aug 07, 2018 | 66.26 | 68.09 | 66.07 | 66.59 | 559,686 | +0.58(+0.87%) |
Aug 06, 2018 | 63.71 | 66.40 | 62.75 | 66.02 | 434,315 | +3.03(+4.81%) |
Aug 03, 2018 | 63.61 | 63.90 | 62.22 | 62.99 | 580,658 | -0.63(-0.98%) |
Aug 02, 2018 | 62.55 | 64.38 | 61.01 | 63.61 | 822,029 | +4.96(+8.45%) |