Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.06 | 71.75 | 69.05 | 69.11 | 522,224 | -1.14(-1.62%) |
Oct 30, 2018 | 68.70 | 70.79 | 68.38 | 70.25 | 316,103 | +1.67(+2.44%) |
Oct 29, 2018 | 69.81 | 70.69 | 67.52 | 68.58 | 691,506 | -0.54(-0.78%) |
Oct 26, 2018 | 73.39 | 73.55 | 68.82 | 69.12 | 667,400 | -4.88(-6.59%) |
Oct 25, 2018 | 68.94 | 76.28 | 68.93 | 74.00 | 1,448,714 | +7.41(+11.13%) |
Oct 24, 2018 | 69.07 | 70.30 | 66.51 | 66.59 | 760,024 | -2.70(-3.90%) |
Oct 23, 2018 | 68.10 | 69.63 | 67.12 | 69.29 | 727,622 | +0.29(+0.42%) |
Oct 22, 2018 | 67.93 | 69.26 | 67.73 | 69.00 | 357,380 | +1.40(+2.07%) |
Oct 19, 2018 | 67.89 | 68.46 | 66.98 | 67.60 | 204,500 | -0.31(-0.46%) |
Oct 18, 2018 | 68.52 | 69.11 | 67.26 | 67.91 | 224,815 | -0.73(-1.06%) |
Oct 17, 2018 | 69.50 | 69.50 | 68.06 | 68.64 | 157,726 | -0.62(-0.90%) |
Oct 16, 2018 | 68.66 | 69.33 | 67.86 | 69.26 | 312,593 | +1.27(+1.87%) |
Oct 15, 2018 | 68.18 | 68.87 | 67.72 | 67.99 | 360,132 | -0.33(-0.48%) |
Oct 12, 2018 | 68.64 | 69.39 | 67.39 | 68.32 | 246,200 | +0.64(+0.95%) |
Oct 11, 2018 | 69.13 | 70.48 | 67.50 | 67.68 | 423,634 | -1.45(-2.10%) |
Oct 10, 2018 | 71.57 | 71.93 | 69.05 | 69.13 | 354,629 | -2.46(-3.44%) |
Oct 09, 2018 | 71.22 | 73.55 | 71.22 | 71.59 | 416,708 | +0.05(+0.07%) |
Oct 08, 2018 | 71.69 | 71.93 | 70.00 | 71.54 | 249,274 | -0.38(-0.53%) |
Oct 05, 2018 | 72.17 | 72.52 | 70.92 | 71.92 | 296,200 | -0.41(-0.57%) |
Oct 04, 2018 | 72.10 | 72.46 | 71.27 | 72.33 | 290,764 | +0.08(+0.11%) |
Oct 03, 2018 | 72.83 | 73.08 | 72.22 | 72.25 | 245,783 | -0.22(-0.30%) |
Oct 02, 2018 | 72.69 | 73.10 | 72.00 | 72.47 | 154,212 | -0.22(-0.30%) |
Oct 01, 2018 | 73.45 | 73.90 | 72.35 | 72.69 | 212,249 | -0.50(-0.68%) |
Sep 28, 2018 | 72.57 | 73.72 | 72.29 | 73.19 | 391,100 | +0.80(+1.11%) |
Sep 27, 2018 | 73.33 | 73.99 | 72.38 | 72.39 | 221,932 | -0.75(-1.03%) |
Sep 26, 2018 | 72.99 | 74.55 | 72.62 | 73.14 | 297,463 | +0.50(+0.69%) |
Sep 25, 2018 | 72.64 | 73.06 | 72.48 | 72.64 | 240,589 | +0.08(+0.11%) |
Sep 24, 2018 | 73.12 | 73.12 | 71.98 | 72.56 | 182,789 | -0.56(-0.77%) |
Sep 21, 2018 | 74.06 | 74.54 | 73.00 | 73.12 | 303,100 | -0.98(-1.32%) |
Sep 20, 2018 | 73.37 | 74.25 | 72.66 | 74.10 | 233,550 | +0.81(+1.11%) |
Sep 19, 2018 | 74.52 | 75.19 | 73.16 | 73.29 | 257,199 | -1.25(-1.68%) |
Sep 18, 2018 | 74.24 | 75.33 | 74.24 | 74.54 | 235,704 | +0.47(+0.63%) |
Sep 17, 2018 | 75.60 | 75.60 | 73.63 | 74.07 | 160,358 | -1.64(-2.17%) |
Sep 14, 2018 | 75.49 | 75.76 | 74.95 | 75.71 | 142,800 | +0.17(+0.23%) |
Sep 13, 2018 | 75.50 | 76.57 | 75.21 | 75.54 | 198,119 | +0.14(+0.19%) |
Sep 12, 2018 | 74.57 | 75.62 | 73.85 | 75.40 | 211,252 | +0.69(+0.92%) |
Sep 11, 2018 | 74.45 | 75.29 | 74.31 | 74.71 | 212,599 | +0.01(+0.01%) |
Sep 10, 2018 | 75.00 | 76.71 | 74.52 | 74.70 | 399,580 | +0.11(+0.15%) |
Sep 07, 2018 | 75.19 | 75.27 | 74.48 | 74.59 | 310,700 | -0.66(-0.88%) |
Sep 06, 2018 | 76.71 | 77.33 | 75.10 | 75.25 | 288,489 | -1.50(-1.95%) |
Sep 05, 2018 | 76.62 | 77.45 | 75.41 | 76.75 | 279,531 | -0.04(-0.05%) |
Sep 04, 2018 | 76.24 | 77.55 | 76.18 | 76.79 | 358,094 | +0.57(+0.75%) |
Aug 31, 2018 | 76.22 | 76.22 | 76.22 | 0 | +0.26(+0.34%) | |
Aug 30, 2018 | 74.77 | 76.32 | 74.62 | 75.96 | 353,759 | +1.03(+1.37%) |
Aug 29, 2018 | 75.04 | 75.34 | 74.51 | 74.93 | 221,085 | -0.13(-0.17%) |
Aug 28, 2018 | 75.61 | 76.09 | 74.88 | 75.06 | 353,882 | -0.48(-0.64%) |
Aug 27, 2018 | 75.05 | 76.84 | 75.05 | 75.54 | 384,201 | +0.63(+0.84%) |
Aug 24, 2018 | 75.27 | 75.98 | 74.23 | 74.91 | 320,000 | -0.28(-0.37%) |
Aug 23, 2018 | 76.17 | 76.39 | 75.14 | 75.19 | 382,802 | -0.93(-1.22%) |
Aug 22, 2018 | 77.43 | 77.64 | 76.02 | 76.12 | 249,439 | -1.37(-1.77%) |
Aug 21, 2018 | 76.81 | 78.04 | 76.81 | 77.49 | 484,630 | +1.06(+1.39%) |
Aug 20, 2018 | 77.98 | 78.04 | 76.36 | 76.43 | 338,608 | -1.21(-1.56%) |
Aug 17, 2018 | 77.16 | 78.08 | 76.60 | 77.64 | 533,800 | +0.54(+0.70%) |
Aug 16, 2018 | 76.49 | 77.22 | 75.87 | 77.10 | 1,684,660 | +0.59(+0.77%) |
Aug 15, 2018 | 78.45 | 79.19 | 75.64 | 76.51 | 897,797 | -3.83(-4.77%) |
Aug 14, 2018 | 80.32 | 81.00 | 80.10 | 80.34 | 373,138 | +0.34(+0.43%) |
Aug 13, 2018 | 81.00 | 81.60 | 79.88 | 80.00 | 433,070 | -1.03(-1.27%) |
Aug 10, 2018 | 80.94 | 81.39 | 80.55 | 81.03 | 362,400 | -0.25(-0.31%) |
Aug 09, 2018 | 81.91 | 81.91 | 81.01 | 81.28 | 180,610 | -0.22(-0.27%) |
Aug 08, 2018 | 81.30 | 81.84 | 80.95 | 81.50 | 201,757 | +0.32(+0.39%) |
Aug 07, 2018 | 80.21 | 81.57 | 79.32 | 81.18 | 333,324 | +1.33(+1.67%) |
Aug 06, 2018 | 79.26 | 80.04 | 79.13 | 79.85 | 323,344 | +0.62(+0.78%) |
Aug 03, 2018 | 80.23 | 80.23 | 78.31 | 79.23 | 405,100 | -1.15(-1.43%) |
Aug 02, 2018 | 78.40 | 80.71 | 78.25 | 80.38 | 356,399 | +1.63(+2.07%) |