Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.96 | 58.80 | 56.64 | 57.87 | 177,396 | +1.94(+3.46%) |
Oct 30, 2018 | 53.88 | 56.12 | 53.88 | 55.93 | 163,611 | +2.13(+3.96%) |
Oct 29, 2018 | 55.93 | 56.71 | 53.32 | 53.80 | 153,245 | -1.04(-1.90%) |
Oct 26, 2018 | 54.82 | 56.41 | 53.69 | 54.85 | 290,847 | -0.58(-1.04%) |
Oct 25, 2018 | 55.53 | 56.19 | 54.59 | 55.42 | 171,069 | +0.80(+1.46%) |
Oct 24, 2018 | 57.10 | 57.54 | 54.41 | 54.62 | 198,006 | -2.38(-4.18%) |
Oct 23, 2018 | 59.81 | 59.81 | 56.67 | 57.00 | 278,600 | -3.40(-5.62%) |
Oct 22, 2018 | 61.01 | 61.55 | 60.40 | 60.40 | 53,212 | -0.35(-0.58%) |
Oct 19, 2018 | 61.18 | 61.52 | 60.19 | 60.75 | 68,036 | -0.40(-0.65%) |
Oct 18, 2018 | 62.35 | 62.35 | 60.59 | 61.15 | 72,372 | -1.62(-2.58%) |
Oct 17, 2018 | 63.61 | 63.61 | 62.06 | 62.77 | 60,526 | -1.00(-1.56%) |
Oct 16, 2018 | 62.51 | 63.92 | 62.02 | 63.77 | 63,423 | +1.79(+2.88%) |
Oct 15, 2018 | 61.98 | 62.49 | 61.55 | 61.98 | 63,220 | -0.12(-0.19%) |
Oct 12, 2018 | 63.57 | 63.57 | 60.94 | 62.10 | 148,218 | -0.40(-0.64%) |
Oct 11, 2018 | 65.13 | 65.69 | 62.48 | 62.50 | 146,574 | -2.84(-4.34%) |
Oct 10, 2018 | 68.36 | 68.36 | 65.10 | 65.34 | 128,333 | -3.26(-4.75%) |
Oct 09, 2018 | 69.41 | 69.97 | 68.46 | 68.60 | 114,797 | -0.99(-1.42%) |
Oct 08, 2018 | 69.16 | 69.75 | 68.71 | 69.58 | 98,547 | +0.33(+0.47%) |
Oct 05, 2018 | 69.14 | 69.36 | 68.57 | 69.26 | 145,531 | +0.21(+0.31%) |
Oct 04, 2018 | 68.69 | 69.87 | 68.69 | 69.04 | 135,296 | +0.16(+0.23%) |
Oct 03, 2018 | 66.94 | 69.17 | 66.83 | 68.89 | 111,030 | +2.20(+3.29%) |
Oct 02, 2018 | 66.07 | 66.77 | 65.94 | 66.69 | 113,500 | +0.50(+0.76%) |
Oct 01, 2018 | 68.33 | 68.54 | 66.01 | 66.19 | 173,627 | -1.67(-2.45%) |
Sep 28, 2018 | 68.28 | 69.05 | 67.77 | 67.85 | 95,336 | -0.58(-0.84%) |
Sep 27, 2018 | 68.78 | 69.30 | 68.21 | 68.43 | 124,410 | -0.17(-0.24%) |
Sep 26, 2018 | 69.05 | 69.38 | 68.50 | 68.60 | 84,009 | -0.48(-0.70%) |
Sep 25, 2018 | 69.22 | 69.32 | 68.46 | 69.08 | 100,176 | +0.17(+0.24%) |
Sep 24, 2018 | 70.50 | 70.50 | 68.85 | 68.91 | 180,990 | -1.34(-1.91%) |
Sep 21, 2018 | 70.77 | 71.58 | 70.10 | 70.25 | 255,270 | -0.92(-1.29%) |
Sep 20, 2018 | 71.85 | 72.85 | 71.07 | 71.17 | 146,358 | -0.14(-0.20%) |
Sep 19, 2018 | 71.16 | 71.97 | 71.16 | 71.31 | 109,507 | +0.26(+0.37%) |
Sep 18, 2018 | 71.44 | 71.63 | 70.84 | 71.05 | 96,455 | -0.20(-0.27%) |
Sep 17, 2018 | 72.36 | 72.45 | 71.23 | 71.25 | 102,084 | -1.07(-1.48%) |
Sep 14, 2018 | 70.19 | 72.63 | 70.19 | 72.32 | 254,410 | +2.10(+2.99%) |
Sep 13, 2018 | 69.35 | 70.24 | 68.83 | 70.22 | 125,379 | +1.23(+1.78%) |
Sep 12, 2018 | 67.93 | 69.02 | 67.60 | 68.99 | 110,805 | +0.97(+1.42%) |
Sep 11, 2018 | 68.26 | 68.43 | 67.54 | 68.02 | 74,600 | -0.43(-0.63%) |
Sep 10, 2018 | 68.40 | 69.43 | 68.31 | 68.45 | 101,952 | +0.42(+0.62%) |
Sep 07, 2018 | 68.50 | 69.19 | 67.48 | 68.03 | 109,524 | -0.75(-1.10%) |
Sep 06, 2018 | 69.28 | 69.59 | 68.09 | 68.78 | 205,138 | -0.44(-0.63%) |
Sep 05, 2018 | 68.73 | 69.48 | 68.30 | 69.22 | 90,915 | +0.33(+0.49%) |
Sep 04, 2018 | 69.55 | 69.64 | 68.16 | 68.89 | 84,476 | -0.73(-1.06%) |
Aug 31, 2018 | 69.62 | 69.62 | 69.62 | 0 | -0.03(-0.04%) | |
Aug 30, 2018 | 69.62 | 70.12 | 69.18 | 69.65 | 215,935 | -0.22(-0.32%) |
Aug 29, 2018 | 69.45 | 70.08 | 68.80 | 69.87 | 56,084 | +0.38(+0.55%) |
Aug 28, 2018 | 70.33 | 70.50 | 69.36 | 69.49 | 42,281 | -0.66(-0.94%) |
Aug 27, 2018 | 70.33 | 71.00 | 69.99 | 70.15 | 106,621 | +0.28(+0.40%) |
Aug 24, 2018 | 68.98 | 70.32 | 68.78 | 69.87 | 57,148 | +0.93(+1.35%) |
Aug 23, 2018 | 69.95 | 70.17 | 68.72 | 68.94 | 87,499 | -1.00(-1.43%) |
Aug 22, 2018 | 70.69 | 70.85 | 69.37 | 69.95 | 81,693 | -0.70(-1.00%) |
Aug 21, 2018 | 69.66 | 70.68 | 69.66 | 70.65 | 110,549 | +1.18(+1.70%) |
Aug 20, 2018 | 69.88 | 70.08 | 69.43 | 69.47 | 74,912 | -0.08(-0.12%) |
Aug 17, 2018 | 68.49 | 69.68 | 68.49 | 69.56 | 138,018 | +0.87(+1.27%) |
Aug 16, 2018 | 67.90 | 68.82 | 67.90 | 68.68 | 97,434 | +1.26(+1.87%) |
Aug 15, 2018 | 67.01 | 67.52 | 66.37 | 67.42 | 212,027 | +0.09(+0.14%) |
Aug 14, 2018 | 67.24 | 67.94 | 67.01 | 67.33 | 94,983 | +0.41(+0.61%) |
Aug 13, 2018 | 67.16 | 67.29 | 66.33 | 66.92 | 281,537 | -0.42(-0.62%) |
Aug 10, 2018 | 67.36 | 67.84 | 66.72 | 67.34 | 151,281 | -0.44(-0.64%) |
Aug 09, 2018 | 68.66 | 69.43 | 67.46 | 67.78 | 274,372 | -1.09(-1.58%) |
Aug 08, 2018 | 70.41 | 70.41 | 68.65 | 68.86 | 208,348 | -1.61(-2.29%) |
Aug 07, 2018 | 69.70 | 71.40 | 68.95 | 70.47 | 211,203 | +1.29(+1.86%) |
Aug 06, 2018 | 66.44 | 69.42 | 66.39 | 69.18 | 207,872 | +2.29(+3.42%) |
Aug 03, 2018 | 65.39 | 68.09 | 64.95 | 66.89 | 370,493 | +1.85(+2.85%) |
Aug 02, 2018 | 64.83 | 66.24 | 59.10 | 65.04 | 886,503 | -4.58(-6.58%) |