Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 65.46 | 66.52 | 65.46 | 66.05 | 80,406 | +1.08(+1.65%) |
Oct 30, 2018 | 63.86 | 65.05 | 63.86 | 64.97 | 154,085 | +1.12(+1.75%) |
Oct 29, 2018 | 65.30 | 65.78 | 63.07 | 63.85 | 111,244 | -0.69(-1.07%) |
Oct 26, 2018 | 64.80 | 65.45 | 63.78 | 64.54 | 56,092 | -1.34(-2.04%) |
Oct 25, 2018 | 65.01 | 66.29 | 65.01 | 65.89 | 82,965 | +1.27(+1.97%) |
Oct 24, 2018 | 67.19 | 67.19 | 64.49 | 64.61 | 116,311 | -2.59(-3.86%) |
Oct 23, 2018 | 66.27 | 67.47 | 65.65 | 67.21 | 317,574 | -0.09(-0.13%) |
Oct 22, 2018 | 67.63 | 67.65 | 66.98 | 67.29 | 33,985 | -0.13(-0.19%) |
Oct 19, 2018 | 67.97 | 68.42 | 67.23 | 67.42 | 49,814 | +0.08(+0.12%) |
Oct 18, 2018 | 68.29 | 68.37 | 66.94 | 67.34 | 50,603 | -1.13(-1.64%) |
Oct 17, 2018 | 68.73 | 68.73 | 67.98 | 68.47 | 82,594 | -0.21(-0.31%) |
Oct 16, 2018 | 67.35 | 68.77 | 67.34 | 68.68 | 44,795 | +1.96(+2.93%) |
Oct 15, 2018 | 66.81 | 67.21 | 66.51 | 66.72 | 54,961 | -0.19(-0.29%) |
Oct 12, 2018 | 66.92 | 67.16 | 65.99 | 66.92 | 65,561 | +1.25(+1.91%) |
Oct 11, 2018 | 66.35 | 66.92 | 65.20 | 65.66 | 107,158 | -0.92(-1.39%) |
Oct 10, 2018 | 69.07 | 69.07 | 66.55 | 66.58 | 219,749 | -2.61(-3.78%) |
Oct 09, 2018 | 69.23 | 69.74 | 69.02 | 69.20 | 159,368 | -0.25(-0.36%) |
Oct 08, 2018 | 69.86 | 70.00 | 68.74 | 69.45 | 91,419 | -0.78(-1.11%) |
Oct 05, 2018 | 70.72 | 71.01 | 69.55 | 70.23 | 52,078 | -0.49(-0.69%) |
Oct 04, 2018 | 71.48 | 71.48 | 70.32 | 70.71 | 87,810 | -0.95(-1.33%) |
Oct 03, 2018 | 71.75 | 72.00 | 71.57 | 71.67 | 136,824 | +0.24(+0.34%) |
Oct 02, 2018 | 71.82 | 71.82 | 71.29 | 71.42 | 45,776 | -0.50(-0.69%) |
Oct 01, 2018 | 72.58 | 72.65 | 71.77 | 71.92 | 42,068 | -0.25(-0.35%) |
Sep 28, 2018 | 72.12 | 72.42 | 72.09 | 72.17 | 53,828 | -0.16(-0.21%) |
Sep 27, 2018 | 72.38 | 72.60 | 72.29 | 72.33 | 44,108 | +0.01(+0.01%) |
Sep 26, 2018 | 72.73 | 72.90 | 72.23 | 72.32 | 43,453 | -0.19(-0.27%) |
Sep 25, 2018 | 72.35 | 72.62 | 72.35 | 72.51 | 33,514 | +0.46(+0.63%) |
Sep 24, 2018 | 72.14 | 72.35 | 71.89 | 72.05 | 53,668 | -0.42(-0.58%) |
Sep 21, 2018 | 72.99 | 73.17 | 72.47 | 72.47 | 57,739 | -0.39(-0.53%) |
Sep 20, 2018 | 72.51 | 72.98 | 72.41 | 72.86 | 37,358 | +0.67(+0.93%) |
Sep 19, 2018 | 72.78 | 72.89 | 72.01 | 72.19 | 147,474 | -0.53(-0.73%) |
Sep 18, 2018 | 72.41 | 72.99 | 72.41 | 72.73 | 110,430 | +0.37(+0.51%) |
Sep 17, 2018 | 73.37 | 73.38 | 72.33 | 72.36 | 118,222 | -1.17(-1.59%) |
Sep 14, 2018 | 73.60 | 73.81 | 73.32 | 73.52 | 109,817 | -0.01(-0.01%) |
Sep 13, 2018 | 73.34 | 73.74 | 73.34 | 73.53 | 92,872 | +0.35(+0.48%) |
Sep 12, 2018 | 72.97 | 73.21 | 72.42 | 73.18 | 61,724 | +0.18(+0.25%) |
Sep 11, 2018 | 72.30 | 73.04 | 72.29 | 73.00 | 33,428 | +0.52(+0.72%) |
Sep 10, 2018 | 72.18 | 72.59 | 72.05 | 72.47 | 24,985 | +0.59(+0.82%) |
Sep 07, 2018 | 71.46 | 72.38 | 71.46 | 71.88 | 58,123 | -0.02(-0.03%) |
Sep 06, 2018 | 72.35 | 72.44 | 71.60 | 71.90 | 51,460 | -0.49(-0.67%) |
Sep 05, 2018 | 73.36 | 73.40 | 72.01 | 72.39 | 60,601 | -1.13(-1.53%) |
Sep 04, 2018 | 73.10 | 73.55 | 72.95 | 73.51 | 75,830 | +0.08(+0.11%) |
Aug 31, 2018 | 73.44 | 73.44 | 73.44 | 0 | +0.08(+0.11%) | |
Aug 30, 2018 | 73.53 | 73.70 | 73.23 | 73.36 | 77,733 | -0.32(-0.43%) |
Aug 29, 2018 | 73.33 | 73.72 | 73.23 | 73.68 | 84,292 | +0.44(+0.61%) |
Aug 28, 2018 | 73.29 | 73.40 | 73.04 | 73.23 | 51,278 | +0.09(+0.12%) |
Aug 27, 2018 | 72.99 | 73.27 | 72.89 | 73.14 | 39,993 | +0.53(+0.73%) |
Aug 24, 2018 | 71.99 | 72.64 | 71.99 | 72.61 | 89,143 | +0.87(+1.22%) |
Aug 23, 2018 | 71.72 | 72.14 | 71.66 | 71.74 | 51,174 | -0.02(-0.03%) |
Aug 22, 2018 | 71.41 | 71.82 | 71.41 | 71.76 | 33,542 | +0.32(+0.45%) |
Aug 21, 2018 | 71.27 | 71.74 | 71.27 | 71.44 | 32,530 | +0.29(+0.40%) |
Aug 20, 2018 | 70.96 | 71.26 | 70.85 | 71.15 | 33,753 | +0.34(+0.49%) |
Aug 17, 2018 | 70.41 | 70.92 | 70.21 | 70.81 | 40,192 | +0.19(+0.27%) |
Aug 16, 2018 | 70.42 | 70.80 | 70.34 | 70.61 | 43,549 | +0.59(+0.85%) |
Aug 15, 2018 | 70.43 | 70.50 | 69.68 | 70.02 | 54,977 | -0.91(-1.29%) |
Aug 14, 2018 | 70.73 | 71.01 | 70.53 | 70.93 | 30,707 | +0.51(+0.73%) |
Aug 13, 2018 | 70.67 | 71.10 | 70.40 | 70.42 | 45,147 | -0.27(-0.38%) |
Aug 10, 2018 | 70.42 | 70.97 | 70.42 | 70.69 | 39,264 | -0.25(-0.36%) |
Aug 09, 2018 | 70.64 | 71.19 | 70.64 | 70.94 | 57,813 | +0.49(+0.69%) |
Aug 08, 2018 | 70.57 | 70.62 | 70.29 | 70.46 | 37,748 | +0.00(+0.00%) |
Aug 07, 2018 | 70.57 | 70.78 | 70.46 | 70.46 | 42,895 | -0.07(-0.10%) |
Aug 06, 2018 | 70.07 | 70.59 | 70.04 | 70.52 | 47,492 | +0.49(+0.71%) |
Aug 03, 2018 | 70.04 | 70.17 | 69.84 | 70.03 | 44,520 | +0.07(+0.10%) |
Aug 02, 2018 | 68.48 | 69.98 | 68.48 | 69.96 | 34,450 | +0.98(+1.43%) |