Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 64.87 | 65.23 | 64.79 | 65.19 | 6,136 | +0.71(+1.10%) |
Oct 30, 2018 | 63.98 | 64.48 | 63.83 | 64.48 | 10,412 | +1.31(+2.07%) |
Oct 29, 2018 | 63.90 | 63.90 | 62.83 | 63.17 | 14,121 | -0.14(-0.23%) |
Oct 26, 2018 | 62.85 | 63.63 | 62.84 | 63.31 | 1,782 | -0.58(-0.91%) |
Oct 25, 2018 | 63.47 | 63.90 | 63.47 | 63.90 | 2,187 | +0.51(+0.81%) |
Oct 24, 2018 | 64.65 | 64.65 | 63.39 | 63.39 | 805 | -1.45(-2.23%) |
Oct 23, 2018 | 64.35 | 64.83 | 63.79 | 64.83 | 9,723 | -0.44(-0.68%) |
Oct 22, 2018 | 65.41 | 65.41 | 65.23 | 65.27 | 1,595 | -0.21(-0.32%) |
Oct 19, 2018 | 65.49 | 65.71 | 65.43 | 65.49 | 4,902 | -0.13(-0.19%) |
Oct 18, 2018 | 65.89 | 65.89 | 65.37 | 65.61 | 8,911 | -0.39(-0.58%) |
Oct 17, 2018 | 66.15 | 66.15 | 65.54 | 66.00 | 7,587 | +0.81(+1.24%) |
Oct 16, 2018 | 65.19 | 65.19 | 65.19 | 65.19 | 289 | +0.31(+0.47%) |
Oct 15, 2018 | 64.88 | 64.88 | 64.88 | 64.88 | 16 | +0.00(+0.00%) |
Oct 12, 2018 | 65.05 | 65.05 | 64.20 | 64.88 | 7,241 | +0.09(+0.14%) |
Oct 11, 2018 | 65.31 | 65.31 | 64.79 | 64.79 | 4,775 | -2.18(-3.26%) |
Oct 10, 2018 | 66.89 | 66.98 | 66.89 | 66.98 | 578 | -0.56(-0.82%) |
Oct 09, 2018 | 67.53 | 67.53 | 67.53 | 67.53 | 152 | -0.23(-0.34%) |
Oct 08, 2018 | 67.73 | 67.76 | 67.73 | 67.76 | 445 | -0.29(-0.43%) |
Oct 05, 2018 | 68.13 | 68.17 | 68.05 | 68.05 | 1,671 | -0.35(-0.51%) |
Oct 04, 2018 | 68.40 | 68.40 | 68.40 | 68.40 | 62 | +0.00(+0.00%) |
Oct 03, 2018 | 68.62 | 68.62 | 68.40 | 68.40 | 750 | -0.44(-0.63%) |
Oct 02, 2018 | 68.84 | 68.84 | 68.84 | 68.84 | 1 | +0.00(+0.00%) |
Oct 01, 2018 | 68.84 | 68.84 | 68.84 | 68.84 | 354 | +0.03(+0.05%) |
Sep 28, 2018 | 68.69 | 68.92 | 68.69 | 68.81 | 1,671 | -0.11(-0.16%) |
Sep 27, 2018 | 68.91 | 68.91 | 68.91 | 68.91 | 7 | +0.00(+0.00%) |
Sep 26, 2018 | 68.91 | 68.91 | 68.91 | 68.91 | 1,371 | -0.09(-0.13%) |
Sep 25, 2018 | 69.39 | 69.39 | 68.92 | 69.00 | 3,868 | -0.19(-0.27%) |
Sep 24, 2018 | 69.67 | 69.67 | 69.04 | 69.19 | 3,944 | -0.53(-0.76%) |
Sep 21, 2018 | 69.75 | 69.79 | 69.62 | 69.73 | 1,903 | +0.08(+0.11%) |
Sep 20, 2018 | 69.52 | 69.65 | 69.52 | 69.65 | 6,201 | +0.22(+0.31%) |
Sep 19, 2018 | 69.60 | 69.61 | 69.39 | 69.43 | 2,653 | +0.05(+0.08%) |
Sep 18, 2018 | 69.59 | 69.59 | 69.38 | 69.38 | 562 | -0.09(-0.13%) |
Sep 17, 2018 | 69.47 | 69.47 | 69.47 | 69.47 | 17 | +0.00(+0.00%) |
Sep 14, 2018 | 69.44 | 69.47 | 69.44 | 69.47 | 3,134 | +0.33(+0.48%) |
Sep 13, 2018 | 69.13 | 69.13 | 270 | +0.00(+0.00%) | ||
Sep 12, 2018 | 69.14 | 69.14 | 69.06 | 69.13 | 890 | -0.06(-0.09%) |
Sep 11, 2018 | 69.36 | 69.36 | 69.02 | 69.20 | 1,249 | -0.03(-0.04%) |
Sep 10, 2018 | 69.23 | 69.23 | 69.23 | 69.23 | 287 | +0.16(+0.23%) |
Sep 07, 2018 | 69.14 | 69.21 | 69.06 | 69.06 | 1,567 | -0.15(-0.22%) |
Sep 06, 2018 | 69.17 | 69.22 | 69.17 | 69.22 | 351 | +0.04(+0.06%) |
Sep 05, 2018 | 68.85 | 69.17 | 68.85 | 69.17 | 1,922 | +0.47(+0.69%) |
Sep 04, 2018 | 68.70 | 68.70 | 68.70 | 68.70 | 1,046 | -0.01(-0.02%) |
Aug 31, 2018 | 68.71 | 68.71 | 68.71 | 0 | -0.17(-0.25%) | |
Aug 30, 2018 | 68.94 | 68.94 | 68.89 | 68.89 | 681 | -0.20(-0.28%) |
Aug 29, 2018 | 68.82 | 69.08 | 68.82 | 69.08 | 568 | -0.03(-0.04%) |
Aug 28, 2018 | 69.21 | 69.21 | 69.11 | 69.11 | 890 | +0.08(+0.12%) |
Aug 27, 2018 | 69.05 | 69.05 | 68.99 | 69.03 | 802 | +0.37(+0.54%) |
Aug 24, 2018 | 68.54 | 68.73 | 68.51 | 68.65 | 3,358 | +0.19(+0.27%) |
Aug 23, 2018 | 68.81 | 68.81 | 68.47 | 68.47 | 20,049 | -0.22(-0.32%) |
Aug 22, 2018 | 68.75 | 68.75 | 68.64 | 68.68 | 948 | -0.28(-0.41%) |
Aug 21, 2018 | 68.88 | 68.99 | 68.88 | 68.97 | 733 | +0.14(+0.21%) |
Aug 20, 2018 | 68.77 | 68.83 | 68.67 | 68.82 | 1,023 | +0.37(+0.53%) |
Aug 17, 2018 | 68.13 | 68.46 | 68.13 | 68.46 | 3,470 | +0.37(+0.54%) |
Aug 16, 2018 | 67.23 | 68.10 | 67.23 | 68.09 | 1,166 | +0.85(+1.26%) |
Aug 15, 2018 | 67.35 | 67.35 | 67.24 | 67.24 | 684 | +0.08(+0.12%) |
Aug 14, 2018 | 67.16 | 67.16 | 67.16 | 67.16 | 7 | +0.00(+0.00%) |
Aug 13, 2018 | 67.30 | 67.30 | 67.16 | 67.16 | 907 | -0.11(-0.16%) |
Aug 10, 2018 | 67.48 | 67.51 | 67.27 | 67.27 | 19,367 | -0.62(-0.91%) |
Aug 09, 2018 | 67.88 | 67.89 | 67.88 | 67.89 | 483 | +0.04(+0.07%) |
Aug 08, 2018 | 67.84 | 67.84 | 67.84 | 67.84 | 372 | -0.08(-0.12%) |
Aug 07, 2018 | 67.89 | 67.92 | 67.89 | 67.92 | 596 | +0.14(+0.21%) |
Aug 06, 2018 | 67.58 | 67.81 | 67.58 | 67.78 | 1,071 | +0.40(+0.60%) |
Aug 03, 2018 | 67.36 | 67.45 | 67.36 | 67.38 | 559 | +0.77(+1.15%) |
Aug 02, 2018 | 66.61 | 66.61 | 66.61 | 66.61 | 579 | -0.54(-0.80%) |