Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 67.34 | 68.29 | 66.94 | 67.71 | 505,194 | +1.31(+1.97%) |
Oct 30, 2018 | 64.92 | 66.45 | 64.41 | 66.40 | 444,601 | +1.54(+2.37%) |
Oct 29, 2018 | 66.20 | 68.05 | 64.04 | 64.86 | 580,188 | -0.44(-0.67%) |
Oct 26, 2018 | 65.29 | 66.32 | 64.35 | 65.30 | 716,800 | -0.25(-0.38%) |
Oct 25, 2018 | 65.65 | 65.98 | 64.35 | 65.55 | 521,938 | +0.51(+0.78%) |
Oct 24, 2018 | 68.11 | 68.45 | 64.97 | 65.04 | 667,981 | -3.28(-4.80%) |
Oct 23, 2018 | 67.14 | 68.82 | 66.56 | 68.32 | 280,537 | -0.24(-0.35%) |
Oct 22, 2018 | 68.49 | 68.89 | 68.07 | 68.56 | 321,957 | +0.34(+0.50%) |
Oct 19, 2018 | 68.95 | 69.36 | 68.05 | 68.22 | 253,800 | -0.54(-0.79%) |
Oct 18, 2018 | 69.67 | 70.29 | 68.53 | 68.76 | 297,564 | -1.39(-1.98%) |
Oct 17, 2018 | 70.04 | 70.60 | 69.47 | 70.15 | 319,026 | -0.39(-0.55%) |
Oct 16, 2018 | 68.84 | 70.59 | 68.28 | 70.54 | 344,496 | +2.32(+3.40%) |
Oct 15, 2018 | 68.09 | 69.02 | 67.96 | 68.22 | 606,461 | -0.26(-0.38%) |
Oct 12, 2018 | 68.80 | 69.48 | 67.11 | 68.48 | 502,400 | +0.98(+1.45%) |
Oct 11, 2018 | 68.09 | 68.94 | 67.19 | 67.50 | 597,280 | -1.04(-1.52%) |
Oct 10, 2018 | 70.85 | 71.00 | 68.46 | 68.54 | 442,446 | -2.61(-3.67%) |
Oct 09, 2018 | 71.65 | 71.72 | 70.45 | 71.15 | 429,252 | -0.70(-0.97%) |
Oct 08, 2018 | 72.45 | 72.76 | 71.22 | 71.85 | 651,438 | -0.88(-1.21%) |
Oct 05, 2018 | 73.25 | 73.71 | 71.98 | 72.73 | 378,000 | -0.47(-0.64%) |
Oct 04, 2018 | 73.71 | 74.12 | 72.69 | 73.20 | 274,960 | -0.81(-1.09%) |
Oct 03, 2018 | 73.89 | 74.55 | 73.57 | 74.01 | 371,261 | +0.40(+0.54%) |
Oct 02, 2018 | 72.98 | 74.26 | 72.98 | 73.61 | 398,875 | +0.31(+0.42%) |
Oct 01, 2018 | 74.00 | 74.20 | 73.02 | 73.30 | 465,391 | -0.42(-0.57%) |
Sep 28, 2018 | 73.03 | 74.06 | 72.82 | 73.72 | 543,600 | +0.34(+0.46%) |
Sep 27, 2018 | 74.13 | 74.13 | 73.17 | 73.38 | 473,023 | -0.31(-0.42%) |
Sep 26, 2018 | 74.56 | 74.89 | 73.63 | 73.69 | 521,416 | -1.09(-1.46%) |
Sep 25, 2018 | 76.22 | 76.22 | 74.51 | 74.78 | 367,908 | -1.47(-1.93%) |
Sep 24, 2018 | 77.17 | 77.17 | 75.90 | 76.25 | 516,268 | -0.88(-1.14%) |
Sep 21, 2018 | 77.81 | 78.26 | 77.03 | 77.13 | 779,900 | -1.02(-1.31%) |
Sep 20, 2018 | 77.86 | 78.73 | 77.81 | 78.15 | 397,191 | +0.70(+0.90%) |
Sep 19, 2018 | 76.89 | 77.65 | 76.63 | 77.45 | 384,541 | +0.70(+0.91%) |
Sep 18, 2018 | 76.75 | 76.93 | 75.90 | 76.75 | 411,009 | +0.17(+0.22%) |
Sep 17, 2018 | 77.18 | 77.76 | 76.49 | 76.58 | 452,334 | -0.46(-0.60%) |
Sep 14, 2018 | 76.40 | 77.33 | 76.40 | 77.04 | 346,000 | +0.75(+0.98%) |
Sep 13, 2018 | 75.80 | 76.62 | 75.68 | 76.29 | 412,615 | +0.90(+1.19%) |
Sep 12, 2018 | 75.07 | 76.11 | 74.83 | 75.39 | 273,786 | +0.04(+0.05%) |
Sep 11, 2018 | 75.35 | 75.63 | 74.55 | 75.35 | 486,655 | -0.13(-0.17%) |
Sep 10, 2018 | 75.77 | 75.78 | 75.25 | 75.48 | 376,806 | +0.20(+0.27%) |
Sep 07, 2018 | 75.46 | 76.22 | 74.85 | 75.28 | 426,900 | -0.55(-0.73%) |
Sep 06, 2018 | 76.51 | 76.94 | 75.71 | 75.83 | 421,627 | -0.75(-0.98%) |
Sep 05, 2018 | 76.70 | 77.21 | 76.27 | 76.58 | 359,422 | -0.40(-0.52%) |
Sep 04, 2018 | 77.47 | 77.64 | 76.34 | 76.98 | 340,450 | -0.55(-0.71%) |
Aug 31, 2018 | 77.53 | 77.53 | 77.53 | 0 | -0.48(-0.62%) | |
Aug 30, 2018 | 78.91 | 78.91 | 77.64 | 78.01 | 378,983 | -1.29(-1.63%) |
Aug 29, 2018 | 79.76 | 80.23 | 79.25 | 79.30 | 332,549 | -0.54(-0.68%) |
Aug 28, 2018 | 80.39 | 80.52 | 79.29 | 79.84 | 528,358 | -0.08(-0.10%) |
Aug 27, 2018 | 79.40 | 80.53 | 79.40 | 79.92 | 457,935 | +0.95(+1.20%) |
Aug 24, 2018 | 78.83 | 79.07 | 78.25 | 78.97 | 406,200 | +0.55(+0.70%) |
Aug 23, 2018 | 78.71 | 78.95 | 78.32 | 78.42 | 317,905 | -0.47(-0.60%) |
Aug 22, 2018 | 79.14 | 79.35 | 78.38 | 78.89 | 292,019 | -0.23(-0.29%) |
Aug 21, 2018 | 78.03 | 79.63 | 78.03 | 79.12 | 411,421 | +1.23(+1.58%) |
Aug 20, 2018 | 78.20 | 78.65 | 77.85 | 77.89 | 524,634 | -0.12(-0.15%) |
Aug 17, 2018 | 76.73 | 78.15 | 76.36 | 78.01 | 800,000 | +1.17(+1.52%) |
Aug 16, 2018 | 76.57 | 77.63 | 76.57 | 76.84 | 290,398 | +0.76(+1.00%) |
Aug 15, 2018 | 76.20 | 76.54 | 75.26 | 76.08 | 298,376 | -0.73(-0.95%) |
Aug 14, 2018 | 76.00 | 77.55 | 75.98 | 76.81 | 256,871 | +0.93(+1.23%) |
Aug 13, 2018 | 76.53 | 76.92 | 75.45 | 75.88 | 358,795 | -0.54(-0.71%) |
Aug 10, 2018 | 77.20 | 77.50 | 75.38 | 76.42 | 464,800 | -1.68(-2.15%) |
Aug 09, 2018 | 76.98 | 78.41 | 76.70 | 78.10 | 589,379 | +1.14(+1.48%) |
Aug 08, 2018 | 76.93 | 77.14 | 76.00 | 76.96 | 379,383 | +0.14(+0.18%) |
Aug 07, 2018 | 76.30 | 77.11 | 76.13 | 76.82 | 362,158 | +0.51(+0.67%) |
Aug 06, 2018 | 76.47 | 76.99 | 75.97 | 76.31 | 368,442 | -0.37(-0.48%) |
Aug 03, 2018 | 78.15 | 78.39 | 75.87 | 76.68 | 558,800 | -0.90(-1.16%) |
Aug 02, 2018 | 74.86 | 78.87 | 74.85 | 77.58 | 797,764 | +1.92(+2.54%) |