Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.90 | 75.89 | 70.85 | 71.24 | 1,090,635 | -4.99(-6.55%) |
Oct 30, 2018 | 73.57 | 77.00 | 72.62 | 76.23 | 507,885 | +3.12(+4.27%) |
Oct 29, 2018 | 75.42 | 77.00 | 71.78 | 73.11 | 231,989 | -0.84(-1.14%) |
Oct 26, 2018 | 73.72 | 75.75 | 72.65 | 73.95 | 304,400 | -2.26(-2.97%) |
Oct 25, 2018 | 73.83 | 76.57 | 73.56 | 76.21 | 278,426 | +3.11(+4.25%) |
Oct 24, 2018 | 77.72 | 78.22 | 73.04 | 73.10 | 295,670 | -4.60(-5.92%) |
Oct 23, 2018 | 75.43 | 78.38 | 75.33 | 77.70 | 306,748 | +0.59(+0.77%) |
Oct 22, 2018 | 75.25 | 78.47 | 74.46 | 77.11 | 407,482 | +2.71(+3.64%) |
Oct 19, 2018 | 74.75 | 75.80 | 73.51 | 74.40 | 375,600 | +0.30(+0.40%) |
Oct 18, 2018 | 75.11 | 75.82 | 72.98 | 74.10 | 375,979 | -1.51(-2.00%) |
Oct 17, 2018 | 75.64 | 76.08 | 74.03 | 75.61 | 189,321 | -0.07(-0.09%) |
Oct 16, 2018 | 73.30 | 76.10 | 72.74 | 75.68 | 273,387 | +3.28(+4.53%) |
Oct 15, 2018 | 73.30 | 73.75 | 71.28 | 72.40 | 332,868 | -1.16(-1.58%) |
Oct 12, 2018 | 72.46 | 74.61 | 71.52 | 73.56 | 413,900 | +2.86(+4.05%) |
Oct 11, 2018 | 71.08 | 73.51 | 70.69 | 70.70 | 450,339 | -0.82(-1.15%) |
Oct 10, 2018 | 75.62 | 76.43 | 71.33 | 71.52 | 684,307 | -3.97(-5.26%) |
Oct 09, 2018 | 77.25 | 79.27 | 74.21 | 75.49 | 784,296 | -2.11(-2.72%) |
Oct 08, 2018 | 81.30 | 81.30 | 76.38 | 77.60 | 702,583 | -4.37(-5.33%) |
Oct 05, 2018 | 83.80 | 85.06 | 81.25 | 81.97 | 376,700 | -1.50(-1.80%) |
Oct 04, 2018 | 85.39 | 85.85 | 83.36 | 83.47 | 295,045 | -2.16(-2.52%) |
Oct 03, 2018 | 84.00 | 86.05 | 83.66 | 85.63 | 206,374 | +1.46(+1.73%) |
Oct 02, 2018 | 85.95 | 85.95 | 83.65 | 84.17 | 303,028 | -1.88(-2.18%) |
Oct 01, 2018 | 89.35 | 89.35 | 85.56 | 86.05 | 227,055 | -3.05(-3.42%) |
Sep 28, 2018 | 88.35 | 89.75 | 88.35 | 89.10 | 169,100 | +0.55(+0.62%) |
Sep 27, 2018 | 87.60 | 89.30 | 87.60 | 88.55 | 163,933 | +1.05(+1.20%) |
Sep 26, 2018 | 90.50 | 90.75 | 87.40 | 87.50 | 210,093 | -2.35(-2.62%) |
Sep 25, 2018 | 87.75 | 90.35 | 87.50 | 89.85 | 334,352 | +2.15(+2.45%) |
Sep 24, 2018 | 86.80 | 88.37 | 85.65 | 87.70 | 281,436 | +0.90(+1.04%) |
Sep 21, 2018 | 87.40 | 88.05 | 85.70 | 86.80 | 638,700 | -0.55(-0.63%) |
Sep 20, 2018 | 88.05 | 88.50 | 86.25 | 87.35 | 307,550 | -0.60(-0.68%) |
Sep 19, 2018 | 91.15 | 91.75 | 87.40 | 87.95 | 279,441 | -3.00(-3.30%) |
Sep 18, 2018 | 90.35 | 91.30 | 89.80 | 90.95 | 238,629 | +0.55(+0.61%) |
Sep 17, 2018 | 94.10 | 94.40 | 89.80 | 90.40 | 319,839 | -4.20(-4.44%) |
Sep 14, 2018 | 94.75 | 95.85 | 93.65 | 94.60 | 149,300 | -0.25(-0.26%) |
Sep 13, 2018 | 96.00 | 96.70 | 94.10 | 94.85 | 184,217 | -0.50(-0.52%) |
Sep 12, 2018 | 94.00 | 95.80 | 92.50 | 95.35 | 324,837 | +1.15(+1.22%) |
Sep 11, 2018 | 92.75 | 94.75 | 92.50 | 94.20 | 287,423 | +1.60(+1.73%) |
Sep 10, 2018 | 91.05 | 93.10 | 90.50 | 92.60 | 282,747 | +2.05(+2.26%) |
Sep 07, 2018 | 89.50 | 92.75 | 87.60 | 90.55 | 417,300 | +0.85(+0.95%) |
Sep 06, 2018 | 89.00 | 90.30 | 87.65 | 89.70 | 221,740 | +1.05(+1.18%) |
Sep 05, 2018 | 92.10 | 92.10 | 86.90 | 88.65 | 373,061 | -3.50(-3.80%) |
Sep 04, 2018 | 90.80 | 92.35 | 88.90 | 92.15 | 179,707 | +1.10(+1.21%) |
Aug 31, 2018 | 91.05 | 91.05 | 91.05 | 0 | +2.00(+2.25%) | |
Aug 30, 2018 | 90.25 | 90.90 | 88.75 | 89.05 | 273,533 | -1.95(-2.14%) |
Aug 29, 2018 | 91.55 | 93.60 | 91.00 | 91.00 | 277,450 | -0.50(-0.55%) |
Aug 28, 2018 | 91.75 | 92.10 | 90.62 | 91.50 | 256,541 | +0.25(+0.27%) |
Aug 27, 2018 | 91.05 | 91.75 | 90.00 | 91.25 | 389,600 | +1.20(+1.33%) |
Aug 24, 2018 | 87.45 | 90.15 | 87.45 | 90.05 | 336,800 | +2.65(+3.03%) |
Aug 23, 2018 | 88.97 | 89.85 | 87.15 | 87.40 | 378,340 | +0.10(+0.11%) |
Aug 22, 2018 | 85.00 | 87.40 | 85.00 | 87.30 | 320,835 | +2.20(+2.59%) |
Aug 21, 2018 | 86.25 | 87.00 | 84.85 | 85.10 | 401,204 | -0.70(-0.82%) |
Aug 20, 2018 | 86.25 | 86.85 | 85.70 | 85.80 | 278,251 | +0.05(+0.06%) |
Aug 17, 2018 | 85.50 | 86.05 | 83.95 | 85.75 | 304,400 | +0.00(+0.00%) |
Aug 16, 2018 | 84.85 | 86.25 | 84.45 | 85.75 | 357,909 | +1.25(+1.48%) |
Aug 15, 2018 | 85.00 | 85.95 | 82.91 | 84.50 | 344,510 | -1.20(-1.40%) |
Aug 14, 2018 | 85.75 | 86.30 | 84.10 | 85.70 | 314,188 | +0.20(+0.23%) |
Aug 13, 2018 | 88.20 | 88.52 | 85.25 | 85.50 | 351,779 | -2.50(-2.84%) |
Aug 10, 2018 | 88.00 | 88.75 | 86.78 | 88.00 | 293,100 | -0.45(-0.51%) |
Aug 09, 2018 | 88.05 | 90.20 | 87.75 | 88.45 | 293,956 | +0.20(+0.23%) |
Aug 08, 2018 | 88.20 | 89.60 | 87.35 | 88.25 | 342,453 | +0.20(+0.23%) |
Aug 07, 2018 | 88.00 | 89.53 | 86.50 | 88.05 | 346,905 | +0.55(+0.63%) |
Aug 06, 2018 | 85.30 | 87.53 | 85.30 | 87.50 | 321,458 | +2.35(+2.76%) |
Aug 03, 2018 | 86.15 | 87.05 | 83.20 | 85.15 | 387,700 | -1.00(-1.16%) |
Aug 02, 2018 | 84.00 | 86.25 | 84.00 | 86.15 | 489,157 | +1.10(+1.29%) |