Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 67.44 | 67.44 | 65.59 | 66.68 | 422,286 | -0.60(-0.89%) |
Oct 30, 2018 | 66.87 | 67.80 | 66.33 | 67.28 | 437,509 | +0.48(+0.72%) |
Oct 29, 2018 | 68.64 | 70.47 | 65.86 | 66.80 | 481,382 | -1.14(-1.68%) |
Oct 26, 2018 | 65.25 | 68.47 | 64.84 | 67.94 | 465,822 | +1.66(+2.50%) |
Oct 25, 2018 | 61.59 | 67.48 | 60.06 | 66.28 | 725,220 | +7.31(+12.40%) |
Oct 24, 2018 | 61.05 | 62.01 | 58.72 | 58.97 | 319,907 | -2.19(-3.58%) |
Oct 23, 2018 | 59.65 | 61.29 | 58.69 | 61.15 | 317,902 | +0.72(+1.19%) |
Oct 22, 2018 | 59.49 | 61.21 | 58.97 | 60.44 | 435,283 | +1.33(+2.24%) |
Oct 19, 2018 | 58.53 | 59.90 | 58.06 | 59.11 | 298,126 | +0.59(+1.01%) |
Oct 18, 2018 | 58.15 | 59.27 | 57.29 | 58.52 | 373,045 | +0.26(+0.45%) |
Oct 17, 2018 | 60.29 | 60.29 | 57.26 | 58.26 | 296,762 | -2.07(-3.43%) |
Oct 16, 2018 | 60.29 | 60.48 | 59.02 | 60.33 | 384,087 | +0.38(+0.63%) |
Oct 15, 2018 | 59.48 | 60.52 | 58.69 | 59.95 | 215,844 | +0.41(+0.69%) |
Oct 12, 2018 | 59.62 | 60.17 | 58.39 | 59.54 | 296,452 | +1.08(+1.84%) |
Oct 11, 2018 | 58.21 | 59.79 | 57.67 | 58.46 | 378,224 | +0.27(+0.46%) |
Oct 10, 2018 | 61.82 | 62.02 | 58.13 | 58.19 | 370,725 | -3.67(-5.94%) |
Oct 09, 2018 | 61.87 | 63.00 | 61.46 | 61.87 | 226,112 | +0.07(+0.12%) |
Oct 08, 2018 | 61.01 | 62.52 | 60.23 | 61.80 | 244,605 | +0.72(+1.17%) |
Oct 05, 2018 | 60.14 | 61.98 | 60.00 | 61.08 | 385,488 | +1.12(+1.87%) |
Oct 04, 2018 | 60.95 | 61.27 | 59.55 | 59.96 | 281,179 | -0.99(-1.63%) |
Oct 03, 2018 | 60.81 | 61.46 | 60.65 | 60.95 | 220,438 | +0.56(+0.94%) |
Oct 02, 2018 | 61.76 | 61.80 | 60.08 | 60.39 | 229,160 | -1.40(-2.26%) |
Oct 01, 2018 | 62.44 | 63.37 | 61.54 | 61.79 | 287,266 | -0.59(-0.95%) |
Sep 28, 2018 | 61.84 | 63.19 | 61.84 | 62.38 | 280,274 | +0.49(+0.80%) |
Sep 27, 2018 | 64.58 | 64.58 | 61.80 | 61.89 | 244,001 | -2.64(-4.10%) |
Sep 26, 2018 | 63.90 | 65.16 | 63.50 | 64.53 | 308,304 | +0.90(+1.41%) |
Sep 25, 2018 | 62.92 | 63.90 | 61.89 | 63.63 | 264,242 | +0.76(+1.21%) |
Sep 24, 2018 | 64.26 | 64.93 | 62.42 | 62.87 | 258,866 | -1.66(-2.57%) |
Sep 21, 2018 | 63.99 | 65.02 | 63.90 | 64.53 | 549,391 | +0.76(+1.19%) |
Sep 20, 2018 | 62.47 | 63.99 | 62.02 | 63.77 | 268,534 | +1.75(+2.82%) |
Sep 19, 2018 | 61.66 | 62.56 | 61.08 | 62.02 | 352,595 | +0.18(+0.29%) |
Sep 18, 2018 | 61.93 | 62.29 | 60.99 | 61.84 | 213,060 | -0.40(-0.65%) |
Sep 17, 2018 | 63.55 | 63.72 | 62.07 | 62.25 | 179,224 | -1.48(-2.32%) |
Sep 14, 2018 | 64.62 | 64.71 | 63.68 | 63.72 | 120,723 | -0.90(-1.39%) |
Sep 13, 2018 | 65.02 | 65.02 | 64.26 | 64.62 | 125,295 | -0.31(-0.48%) |
Sep 12, 2018 | 64.89 | 65.16 | 63.63 | 64.93 | 177,352 | +0.00(+0.00%) |
Sep 11, 2018 | 63.01 | 65.83 | 63.01 | 64.93 | 372,291 | +1.88(+2.99%) |
Sep 10, 2018 | 63.46 | 63.95 | 62.78 | 63.05 | 268,493 | -0.09(-0.14%) |
Sep 07, 2018 | 63.41 | 64.40 | 62.54 | 63.14 | 295,894 | -0.45(-0.70%) |
Sep 06, 2018 | 62.96 | 63.63 | 62.56 | 63.59 | 227,831 | +0.67(+1.07%) |
Sep 05, 2018 | 63.99 | 63.99 | 62.07 | 62.92 | 219,879 | -1.21(-1.89%) |
Sep 04, 2018 | 63.37 | 64.22 | 62.51 | 64.13 | 247,013 | +0.54(+0.85%) |
Aug 31, 2018 | 63.59 | 63.59 | 63.59 | 0 | +0.63(+1.00%) | |
Aug 30, 2018 | 63.37 | 63.50 | 62.53 | 62.96 | 214,199 | -0.31(-0.50%) |
Aug 29, 2018 | 62.69 | 63.68 | 62.03 | 63.28 | 236,470 | +0.76(+1.22%) |
Aug 28, 2018 | 61.66 | 62.96 | 61.26 | 62.51 | 283,788 | +0.99(+1.60%) |
Aug 27, 2018 | 63.41 | 63.46 | 61.35 | 61.53 | 310,302 | -1.66(-2.62%) |
Aug 24, 2018 | 63.77 | 63.95 | 62.92 | 63.19 | 240,330 | -0.49(-0.77%) |
Aug 23, 2018 | 62.96 | 63.95 | 62.67 | 63.68 | 294,792 | +0.67(+1.06%) |
Aug 22, 2018 | 63.68 | 64.04 | 62.56 | 63.01 | 163,810 | -0.63(-0.98%) |
Aug 21, 2018 | 64.13 | 64.22 | 63.23 | 63.63 | 219,902 | -0.22(-0.35%) |
Aug 20, 2018 | 63.05 | 64.04 | 62.70 | 63.86 | 325,037 | +0.98(+1.56%) |
Aug 17, 2018 | 61.62 | 62.92 | 61.11 | 62.88 | 228,252 | +1.16(+1.88%) |
Aug 16, 2018 | 63.37 | 63.68 | 61.36 | 61.71 | 236,308 | -1.34(-2.13%) |
Aug 15, 2018 | 63.23 | 63.61 | 61.98 | 63.05 | 283,642 | -0.49(-0.77%) |
Aug 14, 2018 | 61.89 | 64.22 | 61.80 | 63.55 | 350,933 | +1.88(+3.04%) |
Aug 13, 2018 | 62.56 | 62.65 | 61.04 | 61.67 | 225,950 | -0.85(-1.36%) |
Aug 10, 2018 | 61.94 | 63.32 | 61.62 | 62.52 | 218,965 | +0.27(+0.43%) |
Aug 09, 2018 | 62.96 | 63.68 | 61.98 | 62.25 | 257,740 | -0.45(-0.71%) |
Aug 08, 2018 | 62.74 | 63.10 | 62.16 | 62.70 | 215,165 | -0.13(-0.21%) |
Aug 07, 2018 | 63.10 | 63.50 | 62.56 | 62.83 | 189,674 | +0.09(+0.14%) |
Aug 06, 2018 | 62.74 | 63.23 | 62.16 | 62.74 | 220,445 | +0.13(+0.21%) |
Aug 03, 2018 | 62.38 | 63.05 | 61.67 | 62.61 | 273,902 | +0.54(+0.86%) |
Aug 02, 2018 | 59.88 | 62.58 | 59.88 | 62.07 | 391,127 | +2.01(+3.35%) |