Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.55 | 79.84 | 76.61 | 77.12 | 92,591 | -1.56(-1.98%) |
Oct 30, 2018 | 74.56 | 79.99 | 74.56 | 78.68 | 348,948 | +4.34(+5.84%) |
Oct 29, 2018 | 75.74 | 77.45 | 73.04 | 74.34 | 137,430 | -0.49(-0.66%) |
Oct 26, 2018 | 73.08 | 76.67 | 73.08 | 74.83 | 146,910 | +0.62(+0.84%) |
Oct 25, 2018 | 67.77 | 75.87 | 65.14 | 74.21 | 222,560 | +9.64(+14.93%) |
Oct 24, 2018 | 67.10 | 67.79 | 64.12 | 64.57 | 54,623 | -2.52(-3.76%) |
Oct 23, 2018 | 66.90 | 67.38 | 66.38 | 67.09 | 65,556 | -0.41(-0.61%) |
Oct 22, 2018 | 67.59 | 68.35 | 67.17 | 67.50 | 47,469 | -0.05(-0.07%) |
Oct 19, 2018 | 66.35 | 68.23 | 66.35 | 67.55 | 58,282 | +1.09(+1.63%) |
Oct 18, 2018 | 67.15 | 68.31 | 66.18 | 66.46 | 37,636 | -0.97(-1.43%) |
Oct 17, 2018 | 66.66 | 67.74 | 66.07 | 67.43 | 36,137 | +0.69(+1.04%) |
Oct 16, 2018 | 66.63 | 67.98 | 65.69 | 66.73 | 75,991 | +0.16(+0.23%) |
Oct 15, 2018 | 64.93 | 67.19 | 64.41 | 66.58 | 73,875 | +1.68(+2.59%) |
Oct 12, 2018 | 64.85 | 66.82 | 64.44 | 64.90 | 57,405 | +0.58(+0.89%) |
Oct 11, 2018 | 66.34 | 66.64 | 64.08 | 64.33 | 52,336 | -2.06(-3.11%) |
Oct 10, 2018 | 66.74 | 68.86 | 66.37 | 66.39 | 63,964 | -0.36(-0.53%) |
Oct 09, 2018 | 66.08 | 67.06 | 65.80 | 66.74 | 96,400 | +0.50(+0.76%) |
Oct 08, 2018 | 65.71 | 66.53 | 65.16 | 66.24 | 28,108 | +0.54(+0.82%) |
Oct 05, 2018 | 65.77 | 66.52 | 64.09 | 65.70 | 68,361 | +0.19(+0.29%) |
Oct 04, 2018 | 64.68 | 65.62 | 63.75 | 65.51 | 47,813 | +0.84(+1.30%) |
Oct 03, 2018 | 65.79 | 65.88 | 64.47 | 64.67 | 69,728 | -1.01(-1.54%) |
Oct 02, 2018 | 65.09 | 65.88 | 64.02 | 65.69 | 48,986 | +0.50(+0.77%) |
Oct 01, 2018 | 67.67 | 67.78 | 64.86 | 65.18 | 31,676 | -2.25(-3.34%) |
Sep 28, 2018 | 66.53 | 68.06 | 66.53 | 67.44 | 44,368 | +0.70(+1.05%) |
Sep 27, 2018 | 64.17 | 67.13 | 63.86 | 66.73 | 159,659 | +2.63(+4.10%) |
Sep 26, 2018 | 65.29 | 65.52 | 64.02 | 64.11 | 60,596 | -1.16(-1.77%) |
Sep 25, 2018 | 66.30 | 66.94 | 65.18 | 65.26 | 50,069 | -0.54(-0.82%) |
Sep 24, 2018 | 65.69 | 66.76 | 65.59 | 65.80 | 52,673 | -0.13(-0.19%) |
Sep 21, 2018 | 66.02 | 66.71 | 65.79 | 65.93 | 150,231 | -0.21(-0.32%) |
Sep 20, 2018 | 65.90 | 66.70 | 65.38 | 66.14 | 55,224 | +0.57(+0.88%) |
Sep 19, 2018 | 66.42 | 66.83 | 65.17 | 65.56 | 59,775 | -0.91(-1.37%) |
Sep 18, 2018 | 66.46 | 67.17 | 65.69 | 66.47 | 56,402 | +0.00(+0.00%) |
Sep 17, 2018 | 66.48 | 67.26 | 66.24 | 66.47 | 53,260 | +0.06(+0.10%) |
Sep 14, 2018 | 66.99 | 67.84 | 66.12 | 66.41 | 105,535 | -0.92(-1.37%) |
Sep 13, 2018 | 67.31 | 67.64 | 66.77 | 67.33 | 49,766 | +0.36(+0.53%) |
Sep 12, 2018 | 67.11 | 67.75 | 66.15 | 66.97 | 55,817 | -0.31(-0.46%) |
Sep 11, 2018 | 67.56 | 68.41 | 67.05 | 67.28 | 46,932 | -0.48(-0.71%) |
Sep 10, 2018 | 67.04 | 68.57 | 65.77 | 67.77 | 33,193 | +0.90(+1.35%) |
Sep 07, 2018 | 66.89 | 67.38 | 66.47 | 66.87 | 29,760 | -0.03(-0.04%) |
Sep 06, 2018 | 66.87 | 67.62 | 66.15 | 66.89 | 33,467 | +0.19(+0.29%) |
Sep 05, 2018 | 67.00 | 67.67 | 66.21 | 66.70 | 27,400 | -0.23(-0.34%) |
Sep 04, 2018 | 66.19 | 67.87 | 65.56 | 66.93 | 52,464 | +0.25(+0.37%) |
Aug 31, 2018 | 66.68 | 66.68 | 66.68 | 0 | +0.93(+1.41%) | |
Aug 30, 2018 | 66.88 | 67.36 | 65.44 | 65.75 | 43,311 | -1.39(-2.07%) |
Aug 29, 2018 | 66.98 | 67.55 | 66.64 | 67.15 | 27,501 | +0.26(+0.38%) |
Aug 28, 2018 | 67.09 | 67.58 | 66.55 | 66.89 | 29,649 | -0.19(-0.29%) |
Aug 27, 2018 | 67.41 | 67.79 | 66.81 | 67.08 | 39,891 | +0.04(+0.05%) |
Aug 24, 2018 | 67.48 | 67.48 | 66.74 | 67.05 | 38,546 | -0.05(-0.08%) |
Aug 23, 2018 | 67.61 | 67.84 | 66.81 | 67.10 | 45,242 | -0.97(-1.42%) |
Aug 22, 2018 | 68.89 | 69.15 | 67.57 | 68.07 | 54,028 | -0.76(-1.10%) |
Aug 21, 2018 | 68.61 | 69.03 | 67.00 | 68.82 | 119,631 | +1.21(+1.79%) |
Aug 20, 2018 | 67.09 | 68.03 | 66.02 | 67.61 | 129,462 | +0.66(+0.98%) |
Aug 17, 2018 | 65.79 | 67.29 | 65.53 | 66.96 | 87,525 | +1.17(+1.77%) |
Aug 16, 2018 | 65.27 | 66.13 | 64.95 | 65.79 | 55,357 | +0.30(+0.46%) |
Aug 15, 2018 | 66.58 | 66.81 | 64.43 | 65.49 | 88,782 | -1.19(-1.79%) |
Aug 14, 2018 | 65.35 | 66.86 | 64.54 | 66.68 | 81,586 | +1.11(+1.69%) |
Aug 13, 2018 | 63.73 | 65.69 | 63.61 | 65.57 | 37,102 | +1.85(+2.90%) |
Aug 10, 2018 | 62.59 | 64.36 | 61.92 | 63.72 | 39,973 | +0.78(+1.24%) |
Aug 09, 2018 | 60.40 | 63.56 | 60.40 | 62.94 | 50,551 | +2.37(+3.91%) |
Aug 08, 2018 | 61.19 | 61.31 | 59.85 | 60.57 | 63,451 | -0.76(-1.23%) |
Aug 07, 2018 | 61.80 | 62.37 | 60.97 | 61.33 | 29,464 | -0.46(-0.75%) |
Aug 06, 2018 | 58.43 | 62.04 | 58.43 | 61.79 | 65,278 | +3.02(+5.14%) |
Aug 03, 2018 | 59.13 | 59.64 | 58.41 | 58.77 | 33,384 | -0.39(-0.66%) |
Aug 02, 2018 | 58.25 | 60.22 | 58.22 | 59.16 | 38,994 | +0.92(+1.58%) |