Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 66.47 | 66.92 | 64.98 | 65.50 | 94,060 | -0.55(-0.83%) |
Oct 30, 2018 | 62.94 | 66.71 | 62.05 | 66.05 | 109,032 | +2.89(+4.58%) |
Oct 29, 2018 | 64.43 | 65.21 | 62.94 | 63.16 | 116,183 | -0.99(-1.54%) |
Oct 26, 2018 | 65.54 | 65.54 | 62.98 | 64.15 | 96,300 | -2.05(-3.10%) |
Oct 25, 2018 | 63.49 | 67.62 | 63.30 | 66.20 | 127,571 | +2.95(+4.66%) |
Oct 24, 2018 | 61.64 | 64.08 | 61.55 | 63.25 | 138,917 | +1.59(+2.58%) |
Oct 23, 2018 | 62.01 | 62.49 | 60.47 | 61.66 | 102,464 | -0.90(-1.44%) |
Oct 22, 2018 | 62.06 | 63.07 | 61.51 | 62.56 | 87,629 | +0.23(+0.37%) |
Oct 19, 2018 | 63.60 | 64.02 | 62.00 | 62.33 | 74,200 | -0.99(-1.56%) |
Oct 18, 2018 | 63.44 | 64.21 | 62.93 | 63.32 | 54,987 | -0.35(-0.55%) |
Oct 17, 2018 | 64.12 | 64.86 | 63.27 | 63.67 | 72,176 | -0.50(-0.78%) |
Oct 16, 2018 | 63.49 | 64.40 | 61.98 | 64.17 | 75,018 | +1.07(+1.70%) |
Oct 15, 2018 | 62.59 | 63.84 | 61.51 | 63.10 | 97,431 | +0.49(+0.78%) |
Oct 12, 2018 | 65.85 | 67.17 | 62.34 | 62.61 | 246,800 | -2.58(-3.96%) |
Oct 11, 2018 | 66.50 | 68.35 | 64.72 | 65.19 | 166,331 | -2.00(-2.98%) |
Oct 10, 2018 | 67.89 | 68.10 | 66.66 | 67.19 | 103,060 | -0.70(-1.03%) |
Oct 09, 2018 | 66.96 | 69.35 | 66.88 | 67.89 | 171,457 | +0.93(+1.39%) |
Oct 08, 2018 | 65.34 | 67.45 | 64.90 | 66.96 | 94,893 | +1.91(+2.94%) |
Oct 05, 2018 | 63.91 | 65.16 | 63.75 | 65.05 | 89,900 | +1.15(+1.80%) |
Oct 04, 2018 | 65.51 | 65.64 | 63.69 | 63.90 | 176,035 | -1.77(-2.70%) |
Oct 03, 2018 | 64.91 | 65.73 | 63.84 | 65.67 | 122,734 | +0.83(+1.28%) |
Oct 02, 2018 | 69.05 | 69.05 | 64.46 | 64.84 | 166,585 | -4.65(-6.69%) |
Oct 01, 2018 | 70.39 | 71.36 | 68.89 | 69.49 | 174,022 | -0.66(-0.94%) |
Sep 28, 2018 | 69.40 | 70.30 | 68.70 | 70.15 | 137,100 | +0.45(+0.65%) |
Sep 27, 2018 | 71.30 | 71.65 | 69.10 | 69.70 | 138,804 | -1.75(-2.45%) |
Sep 26, 2018 | 71.90 | 72.48 | 71.40 | 71.45 | 135,776 | -0.75(-1.04%) |
Sep 25, 2018 | 71.05 | 72.30 | 70.00 | 72.20 | 98,061 | +1.20(+1.69%) |
Sep 24, 2018 | 69.45 | 71.15 | 69.30 | 71.00 | 165,323 | +1.70(+2.45%) |
Sep 21, 2018 | 70.15 | 70.50 | 69.00 | 69.30 | 380,300 | -0.90(-1.28%) |
Sep 20, 2018 | 70.55 | 71.50 | 70.15 | 70.20 | 92,018 | -0.35(-0.50%) |
Sep 19, 2018 | 71.30 | 72.55 | 70.00 | 70.55 | 138,462 | -0.70(-0.98%) |
Sep 18, 2018 | 69.00 | 71.50 | 68.85 | 71.25 | 170,569 | +2.25(+3.26%) |
Sep 17, 2018 | 69.05 | 69.40 | 68.15 | 69.00 | 153,651 | -0.15(-0.22%) |
Sep 14, 2018 | 68.70 | 69.45 | 67.55 | 69.15 | 150,400 | +0.80(+1.17%) |
Sep 13, 2018 | 68.40 | 68.65 | 67.60 | 68.35 | 129,871 | +0.40(+0.59%) |
Sep 12, 2018 | 67.55 | 68.40 | 67.55 | 67.95 | 193,669 | +0.15(+0.22%) |
Sep 11, 2018 | 67.70 | 68.15 | 67.30 | 67.80 | 111,837 | +0.10(+0.15%) |
Sep 10, 2018 | 67.15 | 68.00 | 66.62 | 67.70 | 104,509 | +0.80(+1.20%) |
Sep 07, 2018 | 67.15 | 67.90 | 66.65 | 66.90 | 59,800 | -0.45(-0.67%) |
Sep 06, 2018 | 66.75 | 67.75 | 66.05 | 67.35 | 97,475 | +0.65(+0.97%) |
Sep 05, 2018 | 66.20 | 67.35 | 65.30 | 66.70 | 142,375 | +0.35(+0.53%) |
Sep 04, 2018 | 64.75 | 67.20 | 64.75 | 66.35 | 144,446 | +1.45(+2.23%) |
Aug 31, 2018 | 64.90 | 64.90 | 64.90 | 0 | -0.35(-0.54%) | |
Aug 30, 2018 | 65.20 | 66.00 | 64.72 | 65.25 | 122,983 | +0.10(+0.15%) |
Aug 29, 2018 | 65.35 | 65.85 | 63.55 | 65.15 | 108,736 | +0.15(+0.23%) |
Aug 28, 2018 | 65.65 | 66.30 | 64.55 | 65.00 | 90,897 | -0.70(-1.07%) |
Aug 27, 2018 | 65.75 | 67.05 | 64.50 | 65.70 | 155,987 | +0.20(+0.31%) |
Aug 24, 2018 | 63.60 | 67.30 | 63.60 | 65.50 | 340,000 | +1.85(+2.91%) |
Aug 23, 2018 | 61.25 | 64.85 | 61.25 | 63.65 | 234,207 | +2.45(+4.00%) |
Aug 22, 2018 | 60.70 | 61.55 | 60.40 | 61.20 | 137,170 | +0.60(+0.99%) |
Aug 21, 2018 | 60.15 | 61.75 | 60.00 | 60.60 | 305,375 | +0.75(+1.25%) |
Aug 20, 2018 | 60.00 | 60.77 | 59.25 | 59.85 | 181,197 | +0.25(+0.42%) |
Aug 17, 2018 | 58.20 | 60.25 | 58.00 | 59.60 | 369,400 | +1.30(+2.23%) |
Aug 16, 2018 | 59.35 | 59.50 | 56.75 | 58.30 | 1,483,111 | -1.05(-1.77%) |
Aug 15, 2018 | 62.20 | 62.75 | 59.30 | 59.35 | 392,259 | -3.05(-4.89%) |
Aug 14, 2018 | 62.85 | 63.25 | 60.67 | 62.40 | 205,565 | -2.30(-3.55%) |
Aug 13, 2018 | 63.95 | 65.07 | 63.95 | 64.70 | 41,774 | +0.55(+0.86%) |
Aug 10, 2018 | 64.50 | 65.10 | 63.70 | 64.15 | 52,600 | -0.50(-0.77%) |
Aug 09, 2018 | 65.80 | 67.00 | 64.50 | 64.65 | 71,977 | -1.25(-1.90%) |
Aug 08, 2018 | 66.00 | 67.12 | 65.61 | 65.90 | 130,240 | -0.10(-0.15%) |
Aug 07, 2018 | 71.50 | 71.78 | 59.88 | 66.00 | 250,765 | -4.30(-6.12%) |
Aug 06, 2018 | 69.10 | 70.95 | 68.65 | 70.30 | 176,432 | +1.25(+1.81%) |
Aug 03, 2018 | 69.80 | 69.85 | 67.41 | 69.05 | 100,600 | -0.55(-0.79%) |
Aug 02, 2018 | 68.45 | 69.80 | 67.47 | 69.60 | 88,496 | +1.05(+1.53%) |