Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 67.52 | 67.52 | 65.66 | 66.75 | 421,829 | -0.60(-0.89%) |
Oct 30, 2018 | 66.94 | 67.88 | 66.40 | 67.36 | 437,036 | +0.48(+0.72%) |
Oct 29, 2018 | 68.72 | 70.55 | 65.93 | 66.87 | 480,861 | -1.14(-1.68%) |
Oct 26, 2018 | 65.32 | 68.54 | 64.91 | 68.01 | 465,318 | +1.66(+2.50%) |
Oct 25, 2018 | 61.66 | 67.55 | 60.12 | 66.35 | 724,435 | +7.32(+12.40%) |
Oct 24, 2018 | 61.12 | 62.08 | 58.79 | 59.03 | 319,561 | -2.19(-3.58%) |
Oct 23, 2018 | 59.71 | 61.35 | 58.76 | 61.22 | 317,559 | +0.72(+1.19%) |
Oct 22, 2018 | 59.55 | 61.28 | 59.03 | 60.50 | 434,812 | +1.33(+2.24%) |
Oct 19, 2018 | 58.59 | 59.97 | 58.12 | 59.17 | 297,803 | +0.59(+1.01%) |
Oct 18, 2018 | 58.21 | 59.34 | 57.35 | 58.58 | 372,641 | +0.26(+0.45%) |
Oct 17, 2018 | 60.36 | 60.36 | 57.32 | 58.32 | 296,441 | -2.07(-3.43%) |
Oct 16, 2018 | 60.36 | 60.55 | 59.09 | 60.39 | 383,672 | +0.38(+0.63%) |
Oct 15, 2018 | 59.54 | 60.59 | 58.76 | 60.02 | 215,611 | +0.41(+0.69%) |
Oct 12, 2018 | 59.68 | 60.23 | 58.45 | 59.60 | 296,132 | +1.08(+1.84%) |
Oct 11, 2018 | 58.28 | 59.85 | 57.73 | 58.53 | 377,815 | +0.27(+0.46%) |
Oct 10, 2018 | 61.88 | 62.09 | 58.19 | 58.26 | 370,324 | -3.68(-5.94%) |
Oct 09, 2018 | 61.94 | 63.07 | 61.52 | 61.94 | 225,868 | +0.07(+0.12%) |
Oct 08, 2018 | 61.07 | 62.59 | 60.29 | 61.86 | 244,340 | +0.72(+1.17%) |
Oct 05, 2018 | 60.20 | 62.04 | 60.07 | 61.15 | 385,072 | +1.12(+1.87%) |
Oct 04, 2018 | 61.01 | 61.34 | 59.61 | 60.02 | 280,875 | -1.00(-1.63%) |
Oct 03, 2018 | 60.88 | 61.53 | 60.72 | 61.02 | 220,199 | +0.57(+0.93%) |
Oct 02, 2018 | 61.83 | 61.86 | 60.14 | 60.46 | 228,912 | -1.40(-2.26%) |
Oct 01, 2018 | 62.51 | 63.43 | 61.60 | 61.86 | 286,956 | -0.59(-0.95%) |
Sep 28, 2018 | 61.91 | 63.26 | 61.91 | 62.45 | 279,971 | +0.49(+0.80%) |
Sep 27, 2018 | 64.65 | 64.65 | 61.86 | 61.95 | 243,737 | -2.65(-4.10%) |
Sep 26, 2018 | 63.97 | 65.23 | 63.57 | 64.60 | 307,970 | +0.90(+1.41%) |
Sep 25, 2018 | 62.99 | 63.97 | 61.95 | 63.70 | 263,956 | +0.76(+1.21%) |
Sep 24, 2018 | 64.33 | 65.00 | 62.49 | 62.94 | 258,586 | -1.66(-2.57%) |
Sep 21, 2018 | 64.06 | 65.09 | 63.97 | 64.60 | 548,797 | +0.76(+1.19%) |
Sep 20, 2018 | 62.54 | 64.06 | 62.09 | 63.84 | 268,244 | +1.75(+2.82%) |
Sep 19, 2018 | 61.73 | 62.63 | 61.15 | 62.09 | 352,214 | +0.18(+0.29%) |
Sep 18, 2018 | 62.00 | 62.36 | 61.06 | 61.91 | 212,830 | -0.40(-0.65%) |
Sep 17, 2018 | 63.61 | 63.79 | 62.13 | 62.31 | 179,031 | -1.48(-2.32%) |
Sep 14, 2018 | 64.69 | 64.78 | 63.75 | 63.79 | 120,592 | -0.90(-1.39%) |
Sep 13, 2018 | 65.09 | 65.09 | 64.33 | 64.69 | 125,160 | -0.31(-0.48%) |
Sep 12, 2018 | 64.96 | 65.23 | 63.70 | 65.00 | 177,160 | +0.00(+0.00%) |
Sep 11, 2018 | 63.08 | 65.90 | 63.08 | 65.00 | 371,889 | +1.88(+2.99%) |
Sep 10, 2018 | 63.52 | 64.02 | 62.85 | 63.12 | 268,202 | -0.09(-0.14%) |
Sep 07, 2018 | 63.48 | 64.47 | 62.60 | 63.21 | 295,574 | -0.45(-0.70%) |
Sep 06, 2018 | 63.03 | 63.70 | 62.63 | 63.66 | 227,584 | +0.67(+1.07%) |
Sep 05, 2018 | 64.06 | 64.06 | 62.13 | 62.99 | 219,641 | -1.21(-1.89%) |
Sep 04, 2018 | 63.43 | 64.29 | 62.58 | 64.20 | 246,745 | +0.54(+0.85%) |
Aug 31, 2018 | 63.66 | 63.66 | 63.66 | 0 | +0.63(+1.00%) | |
Aug 30, 2018 | 63.43 | 63.57 | 62.60 | 63.03 | 213,967 | -0.31(-0.50%) |
Aug 29, 2018 | 62.76 | 63.75 | 62.10 | 63.34 | 236,214 | +0.76(+1.22%) |
Aug 28, 2018 | 61.73 | 63.03 | 61.33 | 62.58 | 283,482 | +0.99(+1.60%) |
Aug 27, 2018 | 63.48 | 63.52 | 61.42 | 61.60 | 309,966 | -1.66(-2.62%) |
Aug 24, 2018 | 63.84 | 64.02 | 62.99 | 63.26 | 240,070 | -0.49(-0.77%) |
Aug 23, 2018 | 63.03 | 64.02 | 62.74 | 63.75 | 294,473 | +0.67(+1.06%) |
Aug 22, 2018 | 63.75 | 64.11 | 62.63 | 63.08 | 163,632 | -0.63(-0.98%) |
Aug 21, 2018 | 64.20 | 64.29 | 63.30 | 63.70 | 219,665 | -0.22(-0.35%) |
Aug 20, 2018 | 63.12 | 64.11 | 62.76 | 63.93 | 324,686 | +0.98(+1.56%) |
Aug 17, 2018 | 61.69 | 62.99 | 61.18 | 62.94 | 228,005 | +1.16(+1.88%) |
Aug 16, 2018 | 63.44 | 63.75 | 61.42 | 61.78 | 236,052 | -1.34(-2.13%) |
Aug 15, 2018 | 63.30 | 63.68 | 62.05 | 63.12 | 283,335 | -0.49(-0.77%) |
Aug 14, 2018 | 61.96 | 64.29 | 61.87 | 63.61 | 350,553 | +1.88(+3.04%) |
Aug 13, 2018 | 62.63 | 62.72 | 61.11 | 61.74 | 225,706 | -0.85(-1.36%) |
Aug 10, 2018 | 62.00 | 63.39 | 61.69 | 62.59 | 218,728 | +0.27(+0.43%) |
Aug 09, 2018 | 63.03 | 63.75 | 62.05 | 62.32 | 257,461 | -0.45(-0.71%) |
Aug 08, 2018 | 62.81 | 63.17 | 62.23 | 62.76 | 214,932 | -0.13(-0.21%) |
Aug 07, 2018 | 63.17 | 63.57 | 62.63 | 62.90 | 189,469 | +0.09(+0.14%) |
Aug 06, 2018 | 62.81 | 63.30 | 62.23 | 62.81 | 220,207 | +0.13(+0.21%) |
Aug 03, 2018 | 62.45 | 63.12 | 61.74 | 62.67 | 273,606 | +0.54(+0.86%) |
Aug 02, 2018 | 59.95 | 62.65 | 59.95 | 62.14 | 390,704 | +2.01(+3.35%) |