Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.90 | 66.12 | 64.47 | 65.61 | 758,133 | +0.53(+0.81%) |
Oct 30, 2018 | 61.95 | 65.18 | 61.40 | 65.08 | 673,997 | +3.21(+5.18%) |
Oct 29, 2018 | 64.77 | 65.58 | 61.03 | 61.88 | 526,069 | -2.32(-3.61%) |
Oct 26, 2018 | 62.75 | 64.47 | 61.07 | 64.20 | 979,118 | +0.48(+0.75%) |
Oct 25, 2018 | 62.41 | 64.44 | 61.89 | 63.72 | 615,542 | +1.88(+3.03%) |
Oct 24, 2018 | 65.70 | 66.85 | 61.78 | 61.84 | 607,556 | -3.94(-5.99%) |
Oct 23, 2018 | 64.78 | 65.83 | 62.53 | 65.78 | 914,333 | -0.47(-0.71%) |
Oct 22, 2018 | 66.92 | 68.03 | 65.31 | 66.25 | 443,887 | -2.20(-3.22%) |
Oct 19, 2018 | 69.58 | 69.81 | 67.86 | 68.45 | 283,722 | -1.23(-1.77%) |
Oct 18, 2018 | 71.64 | 72.18 | 69.51 | 69.68 | 385,190 | -2.31(-3.21%) |
Oct 17, 2018 | 71.66 | 72.74 | 70.08 | 71.99 | 419,590 | +0.08(+0.11%) |
Oct 16, 2018 | 70.39 | 72.52 | 69.64 | 71.91 | 463,198 | +2.12(+3.04%) |
Oct 15, 2018 | 70.02 | 70.60 | 69.41 | 69.79 | 479,902 | -0.21(-0.30%) |
Oct 12, 2018 | 70.83 | 71.18 | 68.62 | 70.00 | 394,120 | +0.38(+0.55%) |
Oct 11, 2018 | 73.44 | 73.90 | 69.51 | 69.62 | 522,649 | -3.51(-4.79%) |
Oct 10, 2018 | 75.81 | 76.03 | 73.09 | 73.13 | 568,155 | -2.67(-3.53%) |
Oct 09, 2018 | 75.16 | 77.08 | 74.11 | 75.80 | 612,808 | -0.40(-0.52%) |
Oct 08, 2018 | 74.42 | 76.60 | 74.02 | 76.20 | 583,327 | +1.99(+2.69%) |
Oct 05, 2018 | 75.02 | 75.31 | 72.93 | 74.20 | 542,826 | -0.83(-1.11%) |
Oct 04, 2018 | 74.97 | 75.52 | 73.68 | 75.04 | 987,801 | -0.14(-0.19%) |
Oct 03, 2018 | 71.87 | 75.39 | 71.80 | 75.18 | 1,177,584 | +4.12(+5.80%) |
Oct 02, 2018 | 69.78 | 71.99 | 69.30 | 71.06 | 495,197 | +1.38(+1.98%) |
Oct 01, 2018 | 72.37 | 72.39 | 69.48 | 69.68 | 470,143 | -2.64(-3.64%) |
Sep 28, 2018 | 72.55 | 73.40 | 70.96 | 72.32 | 665,368 | -1.03(-1.41%) |
Sep 27, 2018 | 72.81 | 73.87 | 72.58 | 73.35 | 395,755 | +0.83(+1.15%) |
Sep 26, 2018 | 71.13 | 73.07 | 71.06 | 72.52 | 495,127 | +1.01(+1.41%) |
Sep 25, 2018 | 70.63 | 71.54 | 70.11 | 71.51 | 357,343 | +0.92(+1.31%) |
Sep 24, 2018 | 71.35 | 71.35 | 70.21 | 70.59 | 505,772 | -0.84(-1.18%) |
Sep 21, 2018 | 72.69 | 72.80 | 70.85 | 71.43 | 542,384 | -1.68(-2.29%) |
Sep 20, 2018 | 72.66 | 73.43 | 70.99 | 73.11 | 492,347 | +0.57(+0.79%) |
Sep 19, 2018 | 72.20 | 73.73 | 71.46 | 72.54 | 474,059 | +0.62(+0.86%) |
Sep 18, 2018 | 72.09 | 72.73 | 70.54 | 71.92 | 613,551 | -0.53(-0.74%) |
Sep 17, 2018 | 69.91 | 72.95 | 69.91 | 72.46 | 621,242 | +1.85(+2.62%) |
Sep 14, 2018 | 69.68 | 71.11 | 69.34 | 70.61 | 609,285 | +0.95(+1.37%) |
Sep 13, 2018 | 69.87 | 70.43 | 68.66 | 69.66 | 746,671 | +0.04(+0.05%) |
Sep 12, 2018 | 70.32 | 72.37 | 69.62 | 69.62 | 421,923 | +0.58(+0.84%) |
Sep 11, 2018 | 70.25 | 70.48 | 68.63 | 69.04 | 507,714 | -1.57(-2.22%) |
Sep 10, 2018 | 69.64 | 71.19 | 69.64 | 70.61 | 462,033 | +1.28(+1.84%) |
Sep 07, 2018 | 68.79 | 69.99 | 68.53 | 69.33 | 508,492 | +0.57(+0.83%) |
Sep 06, 2018 | 68.38 | 69.54 | 67.72 | 68.76 | 798,250 | -0.10(-0.14%) |
Sep 05, 2018 | 68.99 | 70.24 | 68.60 | 68.86 | 675,337 | -0.58(-0.83%) |
Sep 04, 2018 | 71.95 | 72.13 | 69.13 | 69.44 | 617,564 | -2.97(-4.10%) |
Aug 31, 2018 | 72.41 | 72.41 | 72.41 | 0 | +1.67(+2.36%) | |
Aug 30, 2018 | 73.04 | 73.42 | 70.37 | 70.74 | 639,674 | -2.56(-3.50%) |
Aug 29, 2018 | 72.61 | 73.72 | 72.43 | 73.31 | 389,131 | +0.35(+0.48%) |
Aug 28, 2018 | 75.01 | 75.01 | 72.87 | 72.96 | 379,356 | -1.60(-2.15%) |
Aug 27, 2018 | 74.28 | 75.11 | 74.15 | 74.56 | 381,924 | +0.65(+0.89%) |
Aug 24, 2018 | 72.40 | 74.98 | 72.28 | 73.91 | 727,866 | +2.09(+2.91%) |
Aug 23, 2018 | 73.00 | 73.45 | 71.37 | 71.82 | 474,273 | -1.55(-2.11%) |
Aug 22, 2018 | 75.05 | 75.26 | 72.64 | 73.37 | 617,438 | -2.06(-2.73%) |
Aug 21, 2018 | 77.96 | 77.96 | 75.40 | 75.43 | 507,001 | -2.03(-2.61%) |
Aug 20, 2018 | 76.68 | 77.82 | 76.02 | 77.46 | 440,327 | +0.92(+1.21%) |
Aug 17, 2018 | 77.67 | 77.67 | 75.35 | 76.53 | 510,946 | -1.17(-1.51%) |
Aug 16, 2018 | 79.49 | 80.23 | 77.62 | 77.71 | 470,347 | -1.75(-2.20%) |
Aug 15, 2018 | 78.68 | 79.99 | 78.62 | 79.46 | 461,921 | +0.29(+0.36%) |
Aug 14, 2018 | 75.91 | 79.67 | 75.91 | 79.17 | 595,279 | +3.63(+4.80%) |
Aug 13, 2018 | 76.02 | 77.59 | 74.21 | 75.54 | 820,678 | +1.30(+1.75%) |
Aug 10, 2018 | 73.08 | 74.98 | 73.05 | 74.24 | 1,111,048 | -1.08(-1.44%) |
Aug 09, 2018 | 82.47 | 83.20 | 75.05 | 75.32 | 2,389,789 | -12.85(-14.57%) |
Aug 08, 2018 | 87.75 | 88.39 | 87.06 | 88.18 | 465,832 | +0.79(+0.90%) |
Aug 07, 2018 | 86.98 | 88.11 | 86.53 | 87.39 | 421,058 | +0.92(+1.07%) |
Aug 06, 2018 | 85.67 | 86.54 | 85.08 | 86.46 | 242,891 | +0.76(+0.89%) |
Aug 03, 2018 | 83.59 | 86.21 | 83.28 | 85.70 | 337,208 | +2.33(+2.79%) |
Aug 02, 2018 | 84.15 | 84.66 | 82.27 | 83.37 | 469,833 | -1.52(-1.79%) |