Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 68.57 | 69.44 | 68.52 | 69.05 | 393,022 | +1.43(+2.11%) |
Oct 30, 2018 | 66.77 | 67.73 | 66.38 | 67.62 | 344,183 | +0.74(+1.11%) |
Oct 29, 2018 | 69.22 | 69.81 | 66.08 | 66.88 | 244,630 | -1.46(-2.14%) |
Oct 26, 2018 | 66.64 | 69.34 | 66.26 | 68.34 | 258,149 | +0.87(+1.28%) |
Oct 25, 2018 | 67.85 | 68.43 | 66.98 | 67.48 | 396,861 | +0.42(+0.63%) |
Oct 24, 2018 | 69.96 | 70.08 | 67.02 | 67.05 | 188,715 | -3.04(-4.34%) |
Oct 23, 2018 | 70.55 | 71.01 | 69.38 | 70.10 | 173,902 | -2.08(-2.88%) |
Oct 22, 2018 | 71.94 | 72.44 | 71.82 | 72.18 | 228,021 | +0.51(+0.71%) |
Oct 19, 2018 | 74.19 | 74.41 | 71.52 | 71.67 | 348,387 | -2.42(-3.26%) |
Oct 18, 2018 | 76.44 | 76.63 | 74.03 | 74.08 | 213,901 | -2.22(-2.92%) |
Oct 17, 2018 | 76.06 | 76.85 | 75.36 | 76.31 | 150,529 | -0.07(-0.09%) |
Oct 16, 2018 | 74.90 | 76.49 | 74.22 | 76.38 | 415,264 | +2.01(+2.71%) |
Oct 15, 2018 | 73.36 | 74.98 | 73.36 | 74.36 | 247,342 | +0.74(+1.01%) |
Oct 12, 2018 | 75.63 | 75.70 | 73.01 | 73.62 | 431,875 | -0.57(-0.77%) |
Oct 11, 2018 | 76.47 | 76.80 | 74.12 | 74.19 | 251,227 | -2.59(-3.37%) |
Oct 10, 2018 | 78.92 | 78.92 | 76.62 | 76.78 | 270,267 | -2.72(-3.42%) |
Oct 09, 2018 | 80.32 | 80.41 | 79.17 | 79.50 | 140,031 | -1.04(-1.29%) |
Oct 08, 2018 | 79.81 | 80.83 | 79.79 | 80.54 | 96,105 | +0.10(+0.12%) |
Oct 05, 2018 | 80.90 | 80.99 | 79.92 | 80.44 | 200,413 | -0.40(-0.50%) |
Oct 04, 2018 | 81.41 | 82.04 | 80.16 | 80.84 | 141,744 | -1.03(-1.26%) |
Oct 03, 2018 | 81.11 | 82.55 | 80.54 | 81.88 | 356,000 | +1.90(+2.37%) |
Oct 02, 2018 | 79.88 | 80.67 | 79.87 | 79.98 | 318,554 | -0.23(-0.29%) |
Oct 01, 2018 | 79.87 | 80.55 | 79.58 | 80.21 | 275,078 | +0.81(+1.02%) |
Sep 28, 2018 | 79.69 | 80.36 | 79.30 | 79.40 | 150,673 | -0.39(-0.48%) |
Sep 27, 2018 | 79.45 | 80.51 | 79.16 | 79.79 | 245,204 | +0.46(+0.58%) |
Sep 26, 2018 | 80.91 | 81.00 | 79.23 | 79.32 | 244,827 | -1.87(-2.30%) |
Sep 25, 2018 | 81.58 | 81.58 | 80.86 | 81.19 | 169,214 | -0.38(-0.47%) |
Sep 24, 2018 | 82.20 | 82.20 | 80.81 | 81.58 | 107,197 | -0.72(-0.87%) |
Sep 21, 2018 | 82.73 | 83.26 | 82.25 | 82.30 | 491,067 | -0.34(-0.41%) |
Sep 20, 2018 | 81.05 | 82.68 | 80.71 | 82.63 | 197,406 | +2.11(+2.62%) |
Sep 19, 2018 | 81.00 | 81.70 | 80.38 | 80.52 | 105,485 | -0.34(-0.42%) |
Sep 18, 2018 | 80.67 | 81.82 | 79.52 | 80.86 | 132,297 | +0.48(+0.60%) |
Sep 17, 2018 | 81.63 | 81.87 | 80.28 | 80.38 | 123,431 | -1.10(-1.35%) |
Sep 14, 2018 | 79.80 | 81.87 | 79.80 | 81.48 | 160,667 | +1.39(+1.74%) |
Sep 13, 2018 | 79.37 | 80.47 | 79.37 | 80.09 | 106,540 | +0.86(+1.09%) |
Sep 12, 2018 | 78.89 | 79.37 | 78.03 | 79.23 | 167,799 | +0.24(+0.30%) |
Sep 11, 2018 | 79.08 | 79.23 | 78.03 | 78.99 | 169,807 | -0.29(-0.36%) |
Sep 10, 2018 | 79.99 | 80.23 | 79.08 | 79.28 | 273,559 | -0.48(-0.60%) |
Sep 07, 2018 | 79.80 | 80.09 | 78.36 | 79.75 | 284,241 | -0.34(-0.42%) |
Sep 06, 2018 | 80.28 | 81.24 | 79.85 | 80.09 | 179,778 | -0.19(-0.24%) |
Sep 05, 2018 | 79.32 | 80.28 | 79.32 | 80.28 | 211,213 | +0.67(+0.84%) |
Sep 04, 2018 | 80.14 | 80.38 | 79.08 | 79.61 | 150,925 | -0.72(-0.90%) |
Aug 31, 2018 | 80.33 | 80.33 | 80.33 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 81.53 | 81.77 | 80.04 | 80.47 | 183,760 | -1.25(-1.53%) |
Aug 29, 2018 | 81.43 | 82.44 | 80.81 | 81.72 | 164,456 | +0.62(+0.77%) |
Aug 28, 2018 | 81.53 | 81.82 | 80.86 | 81.10 | 84,425 | -0.19(-0.24%) |
Aug 27, 2018 | 80.33 | 81.67 | 79.99 | 81.29 | 94,273 | +1.30(+1.62%) |
Aug 24, 2018 | 80.28 | 80.33 | 79.71 | 79.99 | 67,205 | +0.24(+0.30%) |
Aug 23, 2018 | 80.38 | 80.38 | 79.20 | 79.75 | 86,173 | -0.58(-0.72%) |
Aug 22, 2018 | 81.19 | 81.39 | 80.23 | 80.33 | 88,246 | -0.91(-1.12%) |
Aug 21, 2018 | 80.23 | 81.58 | 80.09 | 81.24 | 114,309 | +1.10(+1.38%) |
Aug 20, 2018 | 79.61 | 80.43 | 79.61 | 80.14 | 94,773 | +0.82(+1.03%) |
Aug 17, 2018 | 78.17 | 79.80 | 78.17 | 79.32 | 166,814 | +1.10(+1.41%) |
Aug 16, 2018 | 77.45 | 78.65 | 77.45 | 78.22 | 134,832 | +1.06(+1.37%) |
Aug 15, 2018 | 76.49 | 77.31 | 76.25 | 77.16 | 311,767 | -0.05(-0.06%) |
Aug 14, 2018 | 77.02 | 77.88 | 76.88 | 77.21 | 213,170 | +0.19(+0.25%) |
Aug 13, 2018 | 77.31 | 77.64 | 76.64 | 77.02 | 130,103 | -0.34(-0.43%) |
Aug 10, 2018 | 77.55 | 77.98 | 77.07 | 77.36 | 120,552 | -0.72(-0.92%) |
Aug 09, 2018 | 78.65 | 78.99 | 77.84 | 78.08 | 130,315 | -0.67(-0.85%) |
Aug 08, 2018 | 79.23 | 79.37 | 78.65 | 78.75 | 220,390 | +0.00(+0.00%) |
Aug 07, 2018 | 83.16 | 83.16 | 78.12 | 78.75 | 305,336 | -3.02(-3.70%) |
Aug 06, 2018 | 80.43 | 82.06 | 80.09 | 81.77 | 412,407 | +1.44(+1.79%) |
Aug 03, 2018 | 81.19 | 81.39 | 79.85 | 80.33 | 160,042 | -0.82(-1.01%) |
Aug 02, 2018 | 80.09 | 81.29 | 80.04 | 81.15 | 266,349 | +0.53(+0.65%) |