Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 66.76 | 66.76 | 64.92 | 66.00 | 426,634 | -0.59(-0.89%) |
Oct 30, 2018 | 66.19 | 67.11 | 65.66 | 66.60 | 442,014 | +0.48(+0.72%) |
Oct 29, 2018 | 67.95 | 69.75 | 65.19 | 66.12 | 486,339 | -1.13(-1.68%) |
Oct 26, 2018 | 64.58 | 67.77 | 64.18 | 67.24 | 470,619 | +1.64(+2.50%) |
Oct 25, 2018 | 60.96 | 66.79 | 59.45 | 65.60 | 732,688 | +7.24(+12.40%) |
Oct 24, 2018 | 60.43 | 61.38 | 58.12 | 58.36 | 323,202 | -2.16(-3.58%) |
Oct 23, 2018 | 59.04 | 60.66 | 58.09 | 60.53 | 321,176 | +0.71(+1.19%) |
Oct 22, 2018 | 58.88 | 60.59 | 58.36 | 59.82 | 439,765 | +1.31(+2.24%) |
Oct 19, 2018 | 57.93 | 59.29 | 57.47 | 58.51 | 301,196 | +0.59(+1.01%) |
Oct 18, 2018 | 57.56 | 58.67 | 56.71 | 57.92 | 376,886 | +0.26(+0.45%) |
Oct 17, 2018 | 59.68 | 59.68 | 56.68 | 57.66 | 299,818 | -2.05(-3.43%) |
Oct 16, 2018 | 59.68 | 59.87 | 58.42 | 59.71 | 388,042 | +0.37(+0.63%) |
Oct 15, 2018 | 58.87 | 59.91 | 58.09 | 59.34 | 218,067 | +0.41(+0.69%) |
Oct 12, 2018 | 59.01 | 59.55 | 57.80 | 58.93 | 299,505 | +1.06(+1.84%) |
Oct 11, 2018 | 57.62 | 59.18 | 57.08 | 57.87 | 382,119 | +0.27(+0.46%) |
Oct 10, 2018 | 61.19 | 61.39 | 57.54 | 57.60 | 374,542 | -3.64(-5.94%) |
Oct 09, 2018 | 61.24 | 62.36 | 60.83 | 61.24 | 228,441 | +0.07(+0.12%) |
Oct 08, 2018 | 60.39 | 61.89 | 59.62 | 61.17 | 247,124 | +0.71(+1.17%) |
Oct 05, 2018 | 59.53 | 61.34 | 59.39 | 60.46 | 389,458 | +1.11(+1.87%) |
Oct 04, 2018 | 60.32 | 60.64 | 58.94 | 59.35 | 284,074 | -0.98(-1.63%) |
Oct 03, 2018 | 60.19 | 60.83 | 60.03 | 60.33 | 222,708 | +0.56(+0.94%) |
Oct 02, 2018 | 61.13 | 61.17 | 59.46 | 59.77 | 231,519 | -1.38(-2.26%) |
Oct 01, 2018 | 61.81 | 62.72 | 60.91 | 61.16 | 290,224 | -0.59(-0.95%) |
Sep 28, 2018 | 61.21 | 62.54 | 61.21 | 61.74 | 283,160 | +0.49(+0.80%) |
Sep 27, 2018 | 63.92 | 63.92 | 61.17 | 61.26 | 246,514 | -2.62(-4.10%) |
Sep 26, 2018 | 63.25 | 64.49 | 62.85 | 63.87 | 311,478 | +0.89(+1.41%) |
Sep 25, 2018 | 62.28 | 63.25 | 61.26 | 62.99 | 266,963 | +0.75(+1.21%) |
Sep 24, 2018 | 63.61 | 64.27 | 61.79 | 62.23 | 261,532 | -1.64(-2.57%) |
Sep 21, 2018 | 63.34 | 64.36 | 63.25 | 63.87 | 555,048 | +0.75(+1.19%) |
Sep 20, 2018 | 61.83 | 63.34 | 61.39 | 63.12 | 271,299 | +1.73(+2.82%) |
Sep 19, 2018 | 61.03 | 61.92 | 60.46 | 61.39 | 356,226 | +0.18(+0.29%) |
Sep 18, 2018 | 61.30 | 61.66 | 60.37 | 61.21 | 215,255 | -0.40(-0.65%) |
Sep 17, 2018 | 62.90 | 63.07 | 61.43 | 61.61 | 181,070 | -1.46(-2.32%) |
Sep 14, 2018 | 63.96 | 64.05 | 63.03 | 63.07 | 121,966 | -0.89(-1.39%) |
Sep 13, 2018 | 64.36 | 64.36 | 63.61 | 63.96 | 126,585 | -0.31(-0.48%) |
Sep 12, 2018 | 64.23 | 64.49 | 62.99 | 64.27 | 179,179 | +0.00(+0.00%) |
Sep 11, 2018 | 62.37 | 65.16 | 62.37 | 64.27 | 376,125 | +1.86(+2.99%) |
Sep 10, 2018 | 62.81 | 63.30 | 62.14 | 62.41 | 271,258 | -0.09(-0.14%) |
Sep 07, 2018 | 62.76 | 63.74 | 61.90 | 62.50 | 298,941 | -0.44(-0.70%) |
Sep 06, 2018 | 62.32 | 62.99 | 61.92 | 62.94 | 230,177 | +0.67(+1.07%) |
Sep 05, 2018 | 63.34 | 63.34 | 61.43 | 62.28 | 222,143 | -1.20(-1.89%) |
Sep 04, 2018 | 62.72 | 63.56 | 61.88 | 63.47 | 249,556 | +0.53(+0.85%) |
Aug 31, 2018 | 62.94 | 62.94 | 62.94 | 0 | +0.62(+1.00%) | |
Aug 30, 2018 | 62.72 | 62.85 | 61.89 | 62.32 | 216,404 | -0.31(-0.50%) |
Aug 29, 2018 | 62.05 | 63.03 | 61.40 | 62.63 | 238,905 | +0.75(+1.22%) |
Aug 28, 2018 | 61.03 | 62.32 | 60.64 | 61.88 | 286,711 | +0.98(+1.60%) |
Aug 27, 2018 | 62.76 | 62.81 | 60.72 | 60.90 | 313,497 | -1.64(-2.62%) |
Aug 24, 2018 | 63.12 | 63.30 | 62.28 | 62.54 | 242,805 | -0.49(-0.77%) |
Aug 23, 2018 | 62.32 | 63.30 | 62.04 | 63.03 | 297,827 | +0.66(+1.06%) |
Aug 22, 2018 | 63.03 | 63.38 | 61.92 | 62.37 | 165,496 | -0.62(-0.98%) |
Aug 21, 2018 | 63.47 | 63.56 | 62.59 | 62.99 | 222,167 | -0.22(-0.35%) |
Aug 20, 2018 | 62.41 | 63.38 | 62.06 | 63.21 | 328,384 | +0.97(+1.56%) |
Aug 17, 2018 | 61.00 | 62.28 | 60.49 | 62.23 | 230,602 | +1.15(+1.88%) |
Aug 16, 2018 | 62.72 | 63.03 | 60.73 | 61.08 | 238,741 | -1.33(-2.13%) |
Aug 15, 2018 | 62.59 | 62.96 | 61.35 | 62.41 | 286,563 | -0.49(-0.77%) |
Aug 14, 2018 | 61.26 | 63.56 | 61.17 | 62.90 | 354,546 | +1.86(+3.04%) |
Aug 13, 2018 | 61.92 | 62.01 | 60.42 | 61.04 | 228,277 | -0.84(-1.36%) |
Aug 10, 2018 | 61.31 | 62.68 | 61.00 | 61.88 | 221,220 | +0.27(+0.43%) |
Aug 09, 2018 | 62.32 | 63.03 | 61.35 | 61.62 | 260,394 | -0.44(-0.71%) |
Aug 08, 2018 | 62.10 | 62.46 | 61.53 | 62.06 | 217,381 | -0.13(-0.21%) |
Aug 07, 2018 | 62.46 | 62.85 | 61.92 | 62.19 | 191,627 | +0.09(+0.14%) |
Aug 06, 2018 | 62.10 | 62.59 | 61.53 | 62.10 | 222,715 | +0.13(+0.21%) |
Aug 03, 2018 | 61.75 | 62.41 | 61.04 | 61.97 | 276,723 | +0.53(+0.86%) |
Aug 02, 2018 | 59.27 | 61.95 | 59.27 | 61.44 | 395,155 | +1.99(+3.35%) |