Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.05 | 61.19 | 59.35 | 60.98 | 38,092 | +1.61(+2.71%) |
Oct 30, 2018 | 57.94 | 59.45 | 57.94 | 59.37 | 29,226 | +1.41(+2.43%) |
Oct 29, 2018 | 59.70 | 60.67 | 57.30 | 57.96 | 52,703 | -1.16(-1.96%) |
Oct 26, 2018 | 59.84 | 59.88 | 58.68 | 59.12 | 39,797 | -1.35(-2.23%) |
Oct 25, 2018 | 57.41 | 60.83 | 57.41 | 60.47 | 106,277 | +3.36(+5.88%) |
Oct 24, 2018 | 59.31 | 59.46 | 57.09 | 57.11 | 85,045 | -2.00(-3.38%) |
Oct 23, 2018 | 58.97 | 59.40 | 57.19 | 59.11 | 87,320 | -0.27(-0.45%) |
Oct 22, 2018 | 59.05 | 59.51 | 58.77 | 59.38 | 97,114 | +0.45(+0.76%) |
Oct 19, 2018 | 58.47 | 59.00 | 58.37 | 58.93 | 70,669 | +0.46(+0.79%) |
Oct 18, 2018 | 58.58 | 59.06 | 58.05 | 58.47 | 70,514 | -0.03(-0.05%) |
Oct 17, 2018 | 58.91 | 59.16 | 57.96 | 58.50 | 77,121 | -0.38(-0.65%) |
Oct 16, 2018 | 58.86 | 58.91 | 57.94 | 58.88 | 45,264 | +0.19(+0.32%) |
Oct 15, 2018 | 58.53 | 59.05 | 58.23 | 58.69 | 75,992 | +0.24(+0.41%) |
Oct 12, 2018 | 59.98 | 59.98 | 57.90 | 58.45 | 77,828 | -0.25(-0.43%) |
Oct 11, 2018 | 58.27 | 59.80 | 58.27 | 58.70 | 78,372 | -1.29(-2.15%) |
Oct 10, 2018 | 60.18 | 61.20 | 59.93 | 59.99 | 84,278 | -0.82(-1.35%) |
Oct 09, 2018 | 62.20 | 63.06 | 60.52 | 60.81 | 100,036 | -3.42(-5.32%) |
Oct 05, 2018 | 64.23 | 64.23 | 64.23 | 0 | -0.31(-0.48%) | |
Oct 04, 2018 | 65.18 | 65.18 | 63.83 | 64.54 | 125,890 | -0.61(-0.94%) |
Oct 03, 2018 | 66.15 | 67.50 | 65.00 | 65.15 | 61,938 | -0.99(-1.50%) |
Oct 02, 2018 | 66.84 | 67.52 | 65.98 | 66.14 | 62,164 | -0.95(-1.42%) |
Oct 01, 2018 | 66.95 | 67.63 | 66.69 | 67.09 | 71,696 | -0.31(-0.46%) |
Sep 28, 2018 | 68.75 | 68.75 | 67.35 | 67.40 | 26,647 | -1.73(-2.50%) |
Sep 27, 2018 | 69.37 | 69.86 | 69.07 | 69.13 | 27,320 | -0.24(-0.35%) |
Sep 26, 2018 | 69.01 | 69.84 | 68.98 | 69.37 | 48,801 | +0.26(+0.38%) |
Sep 25, 2018 | 69.80 | 70.09 | 68.97 | 69.11 | 31,245 | -0.62(-0.89%) |
Sep 24, 2018 | 69.19 | 69.73 | 69.19 | 69.73 | 54,294 | +0.30(+0.43%) |
Sep 21, 2018 | 69.34 | 69.82 | 69.34 | 69.43 | 25,172 | +0.09(+0.13%) |
Sep 20, 2018 | 69.31 | 69.77 | 69.14 | 69.34 | 71,627 | +0.06(+0.09%) |
Sep 19, 2018 | 69.50 | 70.13 | 68.88 | 69.28 | 55,711 | -0.19(-0.27%) |
Sep 18, 2018 | 70.28 | 70.28 | 69.47 | 69.47 | 19,723 | -1.45(-2.04%) |
Sep 17, 2018 | 70.00 | 70.92 | 69.80 | 70.92 | 21,342 | +1.16(+1.66%) |
Sep 14, 2018 | 68.75 | 69.89 | 68.58 | 69.76 | 27,448 | +1.37(+2.00%) |
Sep 13, 2018 | 68.20 | 68.42 | 67.60 | 68.39 | 12,133 | -0.66(-0.96%) |
Sep 12, 2018 | 69.08 | 69.09 | 68.31 | 69.05 | 18,028 | +0.21(+0.31%) |
Sep 11, 2018 | 68.75 | 69.39 | 68.33 | 68.84 | 15,669 | -0.35(-0.51%) |
Sep 10, 2018 | 68.96 | 69.76 | 68.96 | 69.19 | 26,045 | +0.40(+0.58%) |
Sep 07, 2018 | 68.21 | 69.27 | 68.21 | 68.79 | 37,894 | +0.75(+1.10%) |
Sep 06, 2018 | 68.54 | 68.54 | 67.88 | 68.04 | 16,674 | -0.12(-0.18%) |
Sep 05, 2018 | 67.36 | 68.46 | 67.34 | 68.16 | 8,305 | +0.85(+1.26%) |
Sep 04, 2018 | 67.74 | 67.74 | 66.83 | 67.31 | 14,156 | +0.96(+1.45%) |
Aug 31, 2018 | 66.35 | 66.35 | 66.35 | 0 | -0.40(-0.60%) | |
Aug 30, 2018 | 67.10 | 67.40 | 66.70 | 66.75 | 7,269 | -0.47(-0.70%) |
Aug 29, 2018 | 67.25 | 67.46 | 67.14 | 67.22 | 5,500 | -0.03(-0.04%) |
Aug 28, 2018 | 67.26 | 67.32 | 66.68 | 67.25 | 4,742 | +0.29(+0.43%) |
Aug 27, 2018 | 67.21 | 67.38 | 66.86 | 66.96 | 5,972 | +0.22(+0.33%) |
Aug 24, 2018 | 66.45 | 66.74 | 65.77 | 66.74 | 7,272 | +0.72(+1.09%) |
Aug 23, 2018 | 66.30 | 66.74 | 65.78 | 66.02 | 12,029 | -0.07(-0.11%) |
Aug 22, 2018 | 66.65 | 66.88 | 65.99 | 66.09 | 6,400 | -0.46(-0.69%) |
Aug 21, 2018 | 65.44 | 66.67 | 65.44 | 66.55 | 11,426 | +0.76(+1.16%) |
Aug 20, 2018 | 66.21 | 66.33 | 65.69 | 65.79 | 17,816 | -0.21(-0.32%) |
Aug 17, 2018 | 65.88 | 67.84 | 65.87 | 66.00 | 22,664 | -0.34(-0.51%) |
Aug 16, 2018 | 65.87 | 66.59 | 65.73 | 66.34 | 15,983 | +0.68(+1.04%) |
Aug 15, 2018 | 66.00 | 66.40 | 65.52 | 65.66 | 6,793 | -0.40(-0.61%) |
Aug 14, 2018 | 65.36 | 66.14 | 65.32 | 66.06 | 11,450 | +0.74(+1.13%) |
Aug 13, 2018 | 65.50 | 65.77 | 65.03 | 65.32 | 9,768 | +0.13(+0.20%) |
Aug 10, 2018 | 65.10 | 65.28 | 65.03 | 65.19 | 6,115 | +0.14(+0.22%) |
Aug 09, 2018 | 65.66 | 65.66 | 64.84 | 65.05 | 9,416 | +0.25(+0.39%) |
Aug 08, 2018 | 65.00 | 65.29 | 64.66 | 64.80 | 7,847 | -0.25(-0.38%) |
Aug 07, 2018 | 65.00 | 65.72 | 65.00 | 65.05 | 15,508 | +0.19(+0.29%) |
Aug 03, 2018 | 64.86 | 64.86 | 64.86 | 0 | +1.67(+2.64%) | |
Aug 02, 2018 | 63.16 | 63.55 | 62.37 | 63.19 | 26,301 | -0.43(-0.68%) |