Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.66 | 65.77 | 61.26 | 64.82 | 2,474,421 | +3.79(+6.21%) |
Oct 30, 2018 | 61.41 | 63.00 | 58.33 | 61.03 | 5,709,773 | -2.29(-3.62%) |
Oct 29, 2018 | 65.08 | 66.70 | 61.81 | 63.32 | 1,609,867 | -0.63(-0.99%) |
Oct 26, 2018 | 62.14 | 65.55 | 61.45 | 63.95 | 1,625,500 | -0.34(-0.53%) |
Oct 25, 2018 | 61.47 | 64.56 | 60.68 | 64.29 | 1,884,106 | +3.37(+5.53%) |
Oct 24, 2018 | 64.89 | 64.97 | 60.71 | 60.92 | 2,541,019 | -4.12(-6.33%) |
Oct 23, 2018 | 64.34 | 65.87 | 62.71 | 65.04 | 1,176,208 | -0.14(-0.21%) |
Oct 22, 2018 | 67.07 | 67.55 | 64.75 | 65.18 | 1,055,846 | -0.88(-1.33%) |
Oct 19, 2018 | 64.49 | 67.02 | 63.75 | 66.06 | 1,635,900 | +1.62(+2.51%) |
Oct 18, 2018 | 65.35 | 65.49 | 63.49 | 64.44 | 1,163,246 | -0.60(-0.92%) |
Oct 17, 2018 | 64.91 | 65.50 | 64.10 | 65.04 | 2,128,283 | +0.13(+0.20%) |
Oct 16, 2018 | 62.47 | 65.12 | 62.27 | 64.91 | 1,483,231 | +2.88(+4.64%) |
Oct 15, 2018 | 62.17 | 63.00 | 61.51 | 62.03 | 1,151,774 | -0.53(-0.85%) |
Oct 12, 2018 | 62.69 | 63.00 | 60.90 | 62.56 | 1,689,900 | +0.81(+1.31%) |
Oct 11, 2018 | 64.08 | 64.97 | 61.07 | 61.75 | 2,194,931 | -2.10(-3.29%) |
Oct 10, 2018 | 65.50 | 66.26 | 63.78 | 63.85 | 1,477,808 | -1.65(-2.52%) |
Oct 09, 2018 | 64.18 | 65.97 | 63.72 | 65.50 | 887,586 | +1.33(+2.07%) |
Oct 08, 2018 | 64.61 | 65.01 | 62.83 | 64.17 | 1,396,611 | -0.91(-1.40%) |
Oct 05, 2018 | 66.27 | 66.98 | 63.79 | 65.08 | 1,302,400 | -1.11(-1.68%) |
Oct 04, 2018 | 69.76 | 69.76 | 65.71 | 66.19 | 1,377,973 | -3.75(-5.36%) |
Oct 03, 2018 | 70.00 | 70.58 | 69.55 | 69.94 | 873,988 | +0.09(+0.13%) |
Oct 02, 2018 | 68.86 | 69.90 | 68.57 | 69.85 | 1,065,206 | +1.03(+1.50%) |
Oct 01, 2018 | 69.47 | 69.90 | 68.30 | 68.82 | 900,406 | -0.26(-0.38%) |
Sep 28, 2018 | 68.81 | 69.93 | 68.56 | 69.08 | 1,312,800 | +0.04(+0.06%) |
Sep 27, 2018 | 67.55 | 69.43 | 67.00 | 69.04 | 971,726 | +1.62(+2.40%) |
Sep 26, 2018 | 66.03 | 69.34 | 66.03 | 67.42 | 1,841,859 | +1.56(+2.37%) |
Sep 25, 2018 | 66.71 | 66.83 | 65.65 | 65.86 | 1,067,192 | -0.62(-0.93%) |
Sep 24, 2018 | 66.52 | 66.87 | 65.64 | 66.48 | 1,093,712 | -0.11(-0.17%) |
Sep 21, 2018 | 68.37 | 68.86 | 66.42 | 66.59 | 1,992,800 | -1.69(-2.48%) |
Sep 20, 2018 | 67.36 | 68.61 | 67.26 | 68.28 | 1,150,362 | +1.03(+1.53%) |
Sep 19, 2018 | 67.79 | 68.96 | 67.20 | 67.25 | 918,721 | -0.57(-0.84%) |
Sep 18, 2018 | 66.85 | 67.98 | 66.59 | 67.82 | 760,067 | +0.80(+1.19%) |
Sep 17, 2018 | 68.09 | 68.40 | 66.47 | 67.02 | 1,141,440 | -1.07(-1.57%) |
Sep 14, 2018 | 67.65 | 68.53 | 67.19 | 68.09 | 957,800 | +0.61(+0.90%) |
Sep 13, 2018 | 67.03 | 67.67 | 66.08 | 67.48 | 1,202,082 | +0.97(+1.46%) |
Sep 12, 2018 | 66.86 | 66.96 | 65.47 | 66.51 | 1,363,909 | -0.31(-0.46%) |
Sep 11, 2018 | 68.10 | 69.14 | 66.35 | 66.82 | 2,374,983 | -1.58(-2.31%) |
Sep 10, 2018 | 69.57 | 69.57 | 67.78 | 68.40 | 1,294,377 | -0.77(-1.11%) |
Sep 07, 2018 | 71.63 | 71.70 | 68.86 | 69.17 | 1,708,100 | -3.04(-4.21%) |
Sep 06, 2018 | 74.30 | 74.61 | 71.44 | 72.21 | 1,233,490 | -2.02(-2.72%) |
Sep 05, 2018 | 73.56 | 74.81 | 73.56 | 74.23 | 887,677 | +0.39(+0.53%) |
Sep 04, 2018 | 73.44 | 73.90 | 72.36 | 73.84 | 1,014,854 | -0.07(-0.09%) |
Aug 31, 2018 | 73.91 | 73.91 | 73.91 | 0 | +0.26(+0.35%) | |
Aug 30, 2018 | 73.96 | 74.65 | 71.78 | 73.65 | 672,022 | -0.43(-0.58%) |
Aug 29, 2018 | 73.87 | 74.38 | 73.35 | 74.08 | 1,438,102 | +0.23(+0.31%) |
Aug 28, 2018 | 72.26 | 74.45 | 72.25 | 73.85 | 1,478,426 | +1.49(+2.06%) |
Aug 27, 2018 | 70.50 | 73.36 | 70.40 | 72.36 | 1,831,223 | +2.28(+3.25%) |
Aug 24, 2018 | 69.40 | 70.81 | 69.28 | 70.08 | 1,936,200 | +0.90(+1.30%) |
Aug 23, 2018 | 69.30 | 69.62 | 68.30 | 69.18 | 1,871,509 | -0.30(-0.43%) |
Aug 22, 2018 | 69.34 | 70.01 | 68.93 | 69.48 | 810,842 | -0.14(-0.20%) |
Aug 21, 2018 | 68.96 | 70.43 | 68.81 | 69.62 | 1,738,613 | +0.57(+0.83%) |
Aug 20, 2018 | 69.28 | 69.33 | 68.31 | 69.05 | 1,433,345 | +0.25(+0.36%) |
Aug 17, 2018 | 67.55 | 69.40 | 67.02 | 68.80 | 1,233,700 | +0.95(+1.40%) |
Aug 16, 2018 | 67.02 | 68.20 | 66.44 | 67.85 | 1,152,831 | +0.98(+1.47%) |
Aug 15, 2018 | 67.52 | 68.34 | 66.44 | 66.87 | 1,896,306 | +0.42(+0.63%) |
Aug 14, 2018 | 65.01 | 66.58 | 65.00 | 66.45 | 1,413,314 | +1.58(+2.44%) |
Aug 13, 2018 | 64.30 | 65.49 | 63.25 | 64.87 | 1,336,494 | +0.43(+0.67%) |
Aug 10, 2018 | 63.88 | 65.46 | 63.88 | 64.44 | 1,022,600 | +0.06(+0.09%) |
Aug 09, 2018 | 63.47 | 64.70 | 62.62 | 64.38 | 1,608,264 | +0.77(+1.21%) |
Aug 08, 2018 | 63.17 | 64.80 | 62.65 | 63.61 | 2,667,038 | +0.60(+0.95%) |
Aug 07, 2018 | 61.94 | 63.11 | 61.94 | 63.01 | 2,091,771 | +1.26(+2.04%) |
Aug 06, 2018 | 63.04 | 63.28 | 61.45 | 61.75 | 2,208,846 | -1.29(-2.05%) |
Aug 03, 2018 | 64.59 | 64.60 | 62.50 | 63.04 | 2,115,300 | -1.41(-2.19%) |
Aug 02, 2018 | 65.31 | 65.31 | 64.16 | 64.45 | 2,430,270 | -1.14(-1.74%) |