Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.94 | 58.78 | 56.63 | 57.85 | 177,443 | +1.93(+3.46%) |
Oct 30, 2018 | 53.86 | 56.11 | 53.86 | 55.92 | 163,655 | +2.13(+3.96%) |
Oct 29, 2018 | 55.91 | 56.70 | 53.30 | 53.79 | 153,285 | -1.04(-1.90%) |
Oct 26, 2018 | 54.80 | 56.39 | 53.68 | 54.83 | 290,924 | -0.58(-1.04%) |
Oct 25, 2018 | 55.51 | 56.17 | 54.58 | 55.41 | 171,115 | +0.80(+1.46%) |
Oct 24, 2018 | 57.08 | 57.53 | 54.39 | 54.61 | 198,058 | -2.38(-4.18%) |
Oct 23, 2018 | 59.80 | 59.80 | 56.65 | 56.99 | 278,674 | -3.40(-5.62%) |
Oct 22, 2018 | 60.99 | 61.53 | 60.38 | 60.38 | 53,226 | -0.35(-0.58%) |
Oct 19, 2018 | 61.17 | 61.50 | 60.17 | 60.74 | 68,054 | -0.40(-0.65%) |
Oct 18, 2018 | 62.34 | 62.34 | 60.57 | 61.14 | 72,391 | -1.62(-2.58%) |
Oct 17, 2018 | 63.59 | 63.59 | 62.04 | 62.76 | 60,542 | -1.00(-1.56%) |
Oct 16, 2018 | 62.50 | 63.90 | 62.00 | 63.75 | 63,440 | +1.79(+2.88%) |
Oct 15, 2018 | 61.97 | 62.48 | 61.54 | 61.97 | 63,236 | -0.12(-0.19%) |
Oct 12, 2018 | 63.56 | 63.56 | 60.92 | 62.09 | 148,257 | -0.40(-0.64%) |
Oct 11, 2018 | 65.11 | 65.67 | 62.47 | 62.49 | 146,613 | -2.84(-4.34%) |
Oct 10, 2018 | 68.34 | 68.34 | 65.08 | 65.32 | 128,368 | -3.26(-4.75%) |
Oct 09, 2018 | 69.39 | 69.95 | 68.44 | 68.58 | 114,828 | -0.99(-1.42%) |
Oct 08, 2018 | 69.14 | 69.73 | 68.69 | 69.56 | 98,573 | +0.33(+0.47%) |
Oct 05, 2018 | 69.12 | 69.34 | 68.55 | 69.24 | 145,569 | +0.21(+0.31%) |
Oct 04, 2018 | 68.67 | 69.85 | 68.67 | 69.03 | 135,332 | +0.16(+0.23%) |
Oct 03, 2018 | 66.92 | 69.16 | 66.81 | 68.87 | 111,059 | +2.20(+3.29%) |
Oct 02, 2018 | 66.05 | 66.76 | 65.92 | 66.67 | 113,530 | +0.50(+0.76%) |
Oct 01, 2018 | 68.31 | 68.52 | 65.99 | 66.17 | 173,673 | -1.66(-2.45%) |
Sep 28, 2018 | 68.26 | 69.03 | 67.75 | 67.83 | 95,362 | -0.58(-0.84%) |
Sep 27, 2018 | 68.77 | 69.28 | 68.19 | 68.41 | 124,443 | -0.17(-0.24%) |
Sep 26, 2018 | 69.03 | 69.36 | 68.49 | 68.58 | 84,031 | -0.48(-0.70%) |
Sep 25, 2018 | 69.20 | 69.30 | 68.44 | 69.06 | 100,203 | +0.17(+0.24%) |
Sep 24, 2018 | 70.49 | 70.49 | 68.83 | 68.90 | 181,038 | -1.34(-1.91%) |
Sep 21, 2018 | 70.75 | 71.56 | 70.08 | 70.23 | 255,338 | -0.92(-1.29%) |
Sep 20, 2018 | 71.83 | 72.83 | 71.05 | 71.16 | 146,397 | -0.14(-0.20%) |
Sep 19, 2018 | 71.14 | 71.95 | 71.14 | 71.30 | 109,536 | +0.26(+0.37%) |
Sep 18, 2018 | 71.42 | 71.61 | 70.82 | 71.03 | 96,481 | -0.20(-0.27%) |
Sep 17, 2018 | 72.34 | 72.43 | 71.21 | 71.23 | 102,111 | -1.07(-1.48%) |
Sep 14, 2018 | 70.17 | 72.61 | 70.17 | 72.30 | 254,478 | +2.10(+2.99%) |
Sep 13, 2018 | 69.33 | 70.23 | 68.81 | 70.20 | 125,412 | +1.23(+1.78%) |
Sep 12, 2018 | 67.91 | 69.00 | 67.58 | 68.97 | 110,835 | +0.97(+1.42%) |
Sep 11, 2018 | 68.24 | 68.41 | 67.52 | 68.00 | 74,620 | -0.43(-0.63%) |
Sep 10, 2018 | 68.38 | 69.41 | 68.29 | 68.43 | 101,979 | +0.42(+0.62%) |
Sep 07, 2018 | 68.48 | 69.17 | 67.46 | 68.01 | 109,553 | -0.75(-1.10%) |
Sep 06, 2018 | 69.26 | 69.57 | 68.08 | 68.77 | 205,193 | -0.44(-0.63%) |
Sep 05, 2018 | 68.71 | 69.46 | 68.28 | 69.20 | 90,939 | +0.33(+0.49%) |
Sep 04, 2018 | 69.53 | 69.63 | 68.15 | 68.87 | 84,499 | -0.73(-1.06%) |
Aug 31, 2018 | 69.60 | 69.60 | 69.60 | 0 | -0.03(-0.04%) | |
Aug 30, 2018 | 69.60 | 70.10 | 69.17 | 69.63 | 215,993 | -0.22(-0.32%) |
Aug 29, 2018 | 69.44 | 70.06 | 68.79 | 69.85 | 56,099 | +0.38(+0.55%) |
Aug 28, 2018 | 70.32 | 70.48 | 69.34 | 69.47 | 42,292 | -0.66(-0.94%) |
Aug 27, 2018 | 70.31 | 70.98 | 69.97 | 70.13 | 106,649 | +0.28(+0.40%) |
Aug 24, 2018 | 68.96 | 70.30 | 68.76 | 69.85 | 57,163 | +0.93(+1.35%) |
Aug 23, 2018 | 69.93 | 70.15 | 68.70 | 68.93 | 87,522 | -1.00(-1.43%) |
Aug 22, 2018 | 70.67 | 70.84 | 69.35 | 69.93 | 81,714 | -0.70(-1.00%) |
Aug 21, 2018 | 69.64 | 70.66 | 69.64 | 70.63 | 110,579 | +1.18(+1.70%) |
Aug 20, 2018 | 69.86 | 70.07 | 69.41 | 69.45 | 74,932 | -0.08(-0.12%) |
Aug 17, 2018 | 68.47 | 69.66 | 68.47 | 69.54 | 138,055 | +0.87(+1.27%) |
Aug 16, 2018 | 67.88 | 68.80 | 67.88 | 68.67 | 97,460 | +1.26(+1.87%) |
Aug 15, 2018 | 66.99 | 67.51 | 66.36 | 67.40 | 212,084 | +0.09(+0.14%) |
Aug 14, 2018 | 67.22 | 67.92 | 66.99 | 67.31 | 95,009 | +0.41(+0.61%) |
Aug 13, 2018 | 67.15 | 67.28 | 66.31 | 66.90 | 281,612 | -0.42(-0.62%) |
Aug 10, 2018 | 67.34 | 67.82 | 66.70 | 67.32 | 151,321 | -0.44(-0.64%) |
Aug 09, 2018 | 68.64 | 69.41 | 67.44 | 67.76 | 274,445 | -1.08(-1.58%) |
Aug 08, 2018 | 70.39 | 70.39 | 68.63 | 68.84 | 208,404 | -1.61(-2.29%) |
Aug 07, 2018 | 69.69 | 71.38 | 68.93 | 70.46 | 211,259 | +1.29(+1.86%) |
Aug 06, 2018 | 66.42 | 69.40 | 66.38 | 69.17 | 207,927 | +2.29(+3.42%) |
Aug 03, 2018 | 65.37 | 68.07 | 64.93 | 66.88 | 370,592 | +1.85(+2.85%) |
Aug 02, 2018 | 64.81 | 66.22 | 59.09 | 65.02 | 886,739 | -4.58(-6.58%) |