Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.41 | 72.03 | 70.34 | 71.70 | 10,106 | -0.30(-0.42%) |
Oct 30, 2018 | 70.00 | 72.00 | 70.00 | 72.00 | 3,212 | +2.54(+3.66%) |
Oct 29, 2018 | 68.36 | 69.78 | 68.36 | 69.46 | 1,952 | -0.57(-0.81%) |
Oct 26, 2018 | 70.03 | 70.03 | 70.03 | 70.03 | 200 | -0.00(-0.00%) |
Oct 25, 2018 | 69.97 | 70.03 | 69.35 | 70.03 | 2,370 | -0.42(-0.60%) |
Oct 24, 2018 | 70.83 | 71.12 | 70.04 | 70.45 | 4,556 | -0.30(-0.42%) |
Oct 23, 2018 | 70.42 | 70.75 | 70.00 | 70.75 | 4,054 | -0.06(-0.08%) |
Oct 22, 2018 | 69.57 | 70.81 | 69.57 | 70.81 | 792 | +0.59(+0.84%) |
Oct 19, 2018 | 69.18 | 70.22 | 69.18 | 70.22 | 800 | +1.36(+1.97%) |
Oct 18, 2018 | 68.86 | 68.86 | 68.86 | 68.86 | 212 | +0.09(+0.14%) |
Oct 17, 2018 | 67.46 | 68.77 | 67.46 | 68.77 | 470 | +0.35(+0.51%) |
Oct 16, 2018 | 67.05 | 68.42 | 67.05 | 68.42 | 1,260 | +1.70(+2.55%) |
Oct 15, 2018 | 65.64 | 67.53 | 65.64 | 66.72 | 1,502 | +0.34(+0.51%) |
Oct 12, 2018 | 66.30 | 66.38 | 64.82 | 66.38 | 6,400 | +0.07(+0.11%) |
Oct 11, 2018 | 66.31 | 66.31 | 66.31 | 66.31 | 480 | -1.10(-1.63%) |
Oct 10, 2018 | 68.19 | 68.21 | 67.25 | 67.40 | 1,950 | -0.47(-0.69%) |
Oct 09, 2018 | 67.87 | 67.87 | 67.87 | 67.87 | 202 | -0.13(-0.19%) |
Oct 08, 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 226 | -0.16(-0.23%) |
Oct 05, 2018 | 67.44 | 68.16 | 66.68 | 68.16 | 7,400 | +0.66(+0.98%) |
Oct 04, 2018 | 67.00 | 67.50 | 67.00 | 67.50 | 8,764 | +0.77(+1.15%) |
Oct 03, 2018 | 67.63 | 67.63 | 66.73 | 66.73 | 458 | +0.19(+0.28%) |
Oct 02, 2018 | 65.69 | 67.44 | 65.69 | 66.55 | 5,360 | +0.33(+0.51%) |
Oct 01, 2018 | 65.17 | 66.22 | 65.14 | 66.22 | 2,226 | +0.76(+1.16%) |
Sep 28, 2018 | 64.00 | 65.75 | 64.00 | 65.45 | 5,000 | +1.33(+2.08%) |
Sep 27, 2018 | 63.50 | 64.30 | 62.49 | 64.12 | 8,470 | -0.66(-1.01%) |
Sep 26, 2018 | 65.45 | 65.45 | 64.67 | 64.78 | 2,040 | -0.39(-0.61%) |
Sep 25, 2018 | 65.17 | 65.17 | 65.17 | 65.17 | 442 | +0.02(+0.02%) |
Sep 24, 2018 | 64.10 | 65.16 | 64.10 | 65.16 | 1,656 | +1.38(+2.16%) |
Sep 21, 2018 | 65.02 | 65.17 | 63.77 | 63.77 | 4,800 | -0.93(-1.43%) |
Sep 20, 2018 | 64.70 | 64.70 | 64.70 | 64.70 | 200 | +0.39(+0.61%) |
Sep 19, 2018 | 65.64 | 65.64 | 64.31 | 64.31 | 1,674 | -1.22(-1.87%) |
Sep 18, 2018 | 65.53 | 65.53 | 65.53 | 65.53 | 80 | +0.00(+0.00%) |
Sep 17, 2018 | 65.97 | 66.00 | 65.53 | 65.53 | 4,520 | -0.12(-0.18%) |
Sep 14, 2018 | 65.65 | 65.65 | 65.65 | 65.65 | 600 | +0.19(+0.29%) |
Sep 13, 2018 | 66.00 | 66.00 | 65.06 | 65.46 | 2,220 | -0.13(-0.21%) |
Sep 12, 2018 | 64.94 | 65.59 | 64.92 | 65.59 | 3,942 | +0.12(+0.18%) |
Sep 11, 2018 | 65.21 | 65.83 | 65.00 | 65.47 | 4,154 | -0.23(-0.35%) |
Sep 10, 2018 | 63.90 | 65.70 | 63.90 | 65.70 | 10,478 | +0.53(+0.82%) |
Sep 07, 2018 | 64.20 | 65.17 | 64.20 | 65.17 | 800 | +0.73(+1.12%) |
Sep 06, 2018 | 63.86 | 64.44 | 63.70 | 64.44 | 2,818 | +0.92(+1.45%) |
Sep 05, 2018 | 63.00 | 63.58 | 62.87 | 63.52 | 4,682 | +0.32(+0.51%) |
Sep 04, 2018 | 62.13 | 63.20 | 62.13 | 63.20 | 1,628 | +0.92(+1.48%) |
Aug 31, 2018 | 62.28 | 62.28 | 62.28 | 0 | +0.46(+0.74%) | |
Aug 30, 2018 | 61.45 | 61.84 | 61.29 | 61.82 | 3,600 | -0.15(-0.24%) |
Aug 29, 2018 | 61.96 | 61.97 | 61.95 | 61.97 | 1,400 | +0.29(+0.47%) |
Aug 28, 2018 | 61.68 | 61.68 | 61.68 | 61.68 | 352 | +0.13(+0.21%) |
Aug 27, 2018 | 62.03 | 62.15 | 61.55 | 61.55 | 2,496 | -0.44(-0.70%) |
Aug 24, 2018 | 61.98 | 61.98 | 61.98 | 61.98 | 200 | +0.12(+0.19%) |
Aug 23, 2018 | 61.62 | 61.87 | 61.62 | 61.87 | 1,044 | +0.14(+0.23%) |
Aug 22, 2018 | 61.55 | 61.73 | 61.45 | 61.73 | 894 | -0.14(-0.23%) |
Aug 21, 2018 | 63.45 | 63.45 | 61.63 | 61.87 | 1,618 | -1.27(-2.01%) |
Aug 20, 2018 | 62.70 | 63.30 | 62.70 | 63.14 | 1,660 | +0.22(+0.34%) |
Aug 17, 2018 | 62.91 | 62.92 | 62.91 | 62.92 | 800 | +0.42(+0.68%) |
Aug 16, 2018 | 61.90 | 62.50 | 61.90 | 62.50 | 2,408 | +0.55(+0.90%) |
Aug 15, 2018 | 61.02 | 61.95 | 61.02 | 61.95 | 2,690 | +1.34(+2.20%) |
Aug 14, 2018 | 60.61 | 60.61 | 60.61 | 60.61 | 542 | +0.30(+0.50%) |
Aug 13, 2018 | 60.74 | 60.74 | 60.31 | 60.31 | 880 | -0.28(-0.47%) |
Aug 10, 2018 | 59.97 | 60.59 | 59.97 | 60.59 | 1,800 | +0.28(+0.46%) |
Aug 09, 2018 | 60.31 | 60.31 | 60.31 | 60.31 | 238 | -0.34(-0.55%) |
Aug 08, 2018 | 60.20 | 60.65 | 59.80 | 60.65 | 1,564 | +0.16(+0.26%) |
Aug 07, 2018 | 60.71 | 60.71 | 60.49 | 60.49 | 676 | -0.42(-0.70%) |
Aug 06, 2018 | 61.02 | 61.02 | 60.91 | 60.91 | 3,612 | +0.09(+0.14%) |
Aug 03, 2018 | 60.99 | 60.99 | 60.83 | 60.83 | 400 | +1.04(+1.73%) |
Aug 02, 2018 | 58.54 | 59.79 | 58.54 | 59.79 | 7,096 | +1.00(+1.70%) |