Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.85 | 67.64 | 65.15 | 67.11 | 75,134 | +2.05(+3.15%) |
Oct 30, 2018 | 62.31 | 66.02 | 61.13 | 65.06 | 187,637 | +3.50(+5.69%) |
Oct 29, 2018 | 63.09 | 63.63 | 60.95 | 61.56 | 105,161 | -1.08(-1.72%) |
Oct 26, 2018 | 61.34 | 63.54 | 61.34 | 62.64 | 43,273 | +0.27(+0.43%) |
Oct 25, 2018 | 62.75 | 63.38 | 62.10 | 62.37 | 59,275 | -0.47(-0.76%) |
Oct 24, 2018 | 64.81 | 65.51 | 62.79 | 62.85 | 29,760 | -2.24(-3.43%) |
Oct 23, 2018 | 66.39 | 66.61 | 64.56 | 65.08 | 45,662 | -1.87(-2.79%) |
Oct 22, 2018 | 67.04 | 67.31 | 66.14 | 66.95 | 38,519 | +0.66(+1.00%) |
Oct 19, 2018 | 66.50 | 66.77 | 65.66 | 66.29 | 34,780 | -0.17(-0.25%) |
Oct 18, 2018 | 66.93 | 68.34 | 66.37 | 66.46 | 14,762 | -1.07(-1.58%) |
Oct 17, 2018 | 68.81 | 68.81 | 66.76 | 67.52 | 25,192 | -1.57(-2.28%) |
Oct 16, 2018 | 67.36 | 69.36 | 67.21 | 69.10 | 32,402 | +2.19(+3.27%) |
Oct 15, 2018 | 65.72 | 67.27 | 65.41 | 66.91 | 32,919 | +1.23(+1.87%) |
Oct 12, 2018 | 65.28 | 66.17 | 64.61 | 65.68 | 46,710 | +0.70(+1.08%) |
Oct 11, 2018 | 65.29 | 66.50 | 64.54 | 64.98 | 64,726 | -0.51(-0.79%) |
Oct 10, 2018 | 68.38 | 68.41 | 65.37 | 65.50 | 44,109 | -3.05(-4.44%) |
Oct 09, 2018 | 69.53 | 70.27 | 68.25 | 68.54 | 29,734 | -1.36(-1.95%) |
Oct 08, 2018 | 70.41 | 71.30 | 69.53 | 69.91 | 7,780 | -1.01(-1.42%) |
Oct 05, 2018 | 71.73 | 72.02 | 70.00 | 70.92 | 13,851 | -1.56(-2.16%) |
Oct 04, 2018 | 72.74 | 72.82 | 71.59 | 72.48 | 27,207 | -0.25(-0.34%) |
Oct 03, 2018 | 73.87 | 74.13 | 72.49 | 72.73 | 39,046 | -1.06(-1.43%) |
Oct 02, 2018 | 75.56 | 76.06 | 73.28 | 73.78 | 22,762 | -2.09(-2.75%) |
Oct 01, 2018 | 77.07 | 77.43 | 75.32 | 75.87 | 18,771 | -0.83(-1.08%) |
Sep 28, 2018 | 75.17 | 77.84 | 75.17 | 76.70 | 22,142 | +0.99(+1.31%) |
Sep 27, 2018 | 77.25 | 77.44 | 75.42 | 75.71 | 27,200 | -1.34(-1.73%) |
Sep 26, 2018 | 78.09 | 78.09 | 76.95 | 77.05 | 22,581 | -0.89(-1.14%) |
Sep 25, 2018 | 79.13 | 79.32 | 77.64 | 77.94 | 17,277 | -1.09(-1.38%) |
Sep 24, 2018 | 78.24 | 79.47 | 77.74 | 79.03 | 24,600 | +0.94(+1.20%) |
Sep 21, 2018 | 76.75 | 78.68 | 76.26 | 78.09 | 53,990 | +0.69(+0.89%) |
Sep 20, 2018 | 78.04 | 78.28 | 76.90 | 77.39 | 15,214 | -0.30(-0.38%) |
Sep 19, 2018 | 78.63 | 79.47 | 77.44 | 77.69 | 38,926 | -0.69(-0.88%) |
Sep 18, 2018 | 77.61 | 78.88 | 77.59 | 78.38 | 49,553 | +1.04(+1.34%) |
Sep 17, 2018 | 77.64 | 77.64 | 76.41 | 77.35 | 22,371 | +0.05(+0.06%) |
Sep 14, 2018 | 76.83 | 77.94 | 76.16 | 77.30 | 19,917 | +0.40(+0.51%) |
Sep 13, 2018 | 78.24 | 78.33 | 76.41 | 76.90 | 25,232 | -1.38(-1.77%) |
Sep 12, 2018 | 77.17 | 78.63 | 77.02 | 78.28 | 23,177 | +1.04(+1.34%) |
Sep 11, 2018 | 77.25 | 77.39 | 76.31 | 77.25 | 23,371 | +0.20(+0.26%) |
Sep 10, 2018 | 77.39 | 77.54 | 76.38 | 77.05 | 24,528 | -0.30(-0.38%) |
Sep 07, 2018 | 78.19 | 78.98 | 76.65 | 77.35 | 13,851 | -1.04(-1.32%) |
Sep 06, 2018 | 78.48 | 79.22 | 77.79 | 78.38 | 14,142 | -0.15(-0.19%) |
Sep 05, 2018 | 79.22 | 79.22 | 77.84 | 78.53 | 26,030 | -0.94(-1.18%) |
Sep 04, 2018 | 80.66 | 80.66 | 77.54 | 79.47 | 32,784 | -1.19(-1.47%) |
Aug 31, 2018 | 80.66 | 80.66 | 80.66 | 0 | -0.20(-0.24%) | |
Aug 30, 2018 | 81.45 | 81.48 | 80.11 | 80.86 | 22,929 | -0.64(-0.79%) |
Aug 29, 2018 | 81.20 | 83.28 | 81.20 | 81.50 | 31,372 | -0.15(-0.18%) |
Aug 28, 2018 | 81.80 | 82.69 | 81.60 | 81.65 | 30,973 | +0.30(+0.36%) |
Aug 27, 2018 | 80.61 | 81.79 | 80.43 | 81.35 | 63,563 | +1.09(+1.36%) |
Aug 24, 2018 | 79.97 | 80.76 | 79.97 | 80.26 | 22,849 | +0.69(+0.87%) |
Aug 23, 2018 | 79.47 | 80.07 | 78.83 | 79.57 | 20,904 | +0.05(+0.06%) |
Aug 22, 2018 | 79.87 | 80.11 | 78.98 | 79.52 | 13,930 | -0.30(-0.37%) |
Aug 21, 2018 | 78.83 | 80.07 | 78.83 | 79.82 | 16,147 | +0.99(+1.25%) |
Aug 20, 2018 | 79.57 | 79.57 | 78.33 | 78.83 | 17,677 | -0.25(-0.31%) |
Aug 17, 2018 | 77.69 | 80.14 | 77.64 | 79.08 | 27,803 | +1.43(+1.85%) |
Aug 16, 2018 | 78.09 | 78.19 | 76.95 | 77.64 | 14,821 | -0.35(-0.44%) |
Aug 15, 2018 | 77.59 | 78.33 | 75.91 | 77.99 | 30,290 | +0.25(+0.32%) |
Aug 14, 2018 | 77.42 | 78.73 | 77.39 | 77.74 | 18,592 | +0.69(+0.90%) |
Aug 13, 2018 | 78.48 | 78.48 | 76.25 | 77.05 | 23,832 | -1.14(-1.45%) |
Aug 10, 2018 | 78.43 | 78.83 | 77.81 | 78.19 | 27,601 | -0.15(-0.19%) |
Aug 09, 2018 | 78.38 | 79.15 | 78.33 | 78.33 | 12,934 | +0.00(+0.00%) |
Aug 08, 2018 | 77.25 | 78.38 | 77.05 | 78.33 | 24,064 | +0.84(+1.08%) |
Aug 07, 2018 | 78.43 | 78.88 | 77.25 | 77.49 | 15,693 | -1.53(-1.94%) |
Aug 06, 2018 | 78.33 | 79.77 | 78.19 | 79.03 | 11,195 | +0.64(+0.82%) |
Aug 03, 2018 | 80.00 | 80.11 | 77.89 | 78.38 | 22,142 | -2.08(-2.58%) |
Aug 02, 2018 | 80.91 | 80.91 | 79.33 | 80.46 | 41,029 | -0.49(-0.61%) |