Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.56 | 70.59 | 69.49 | 70.07 | 390,269 | +1.45(+2.11%) |
Oct 30, 2018 | 67.09 | 68.64 | 67.09 | 68.62 | 330,043 | +1.54(+2.29%) |
Oct 29, 2018 | 69.34 | 69.56 | 66.00 | 67.08 | 1,063,535 | -1.09(-1.60%) |
Oct 26, 2018 | 67.44 | 69.35 | 67.02 | 68.17 | 341,577 | -1.99(-2.84%) |
Oct 25, 2018 | 68.82 | 70.45 | 68.82 | 70.16 | 374,853 | +2.39(+3.53%) |
Oct 24, 2018 | 71.09 | 71.09 | 67.77 | 67.77 | 472,563 | -3.84(-5.37%) |
Oct 23, 2018 | 70.20 | 72.01 | 69.63 | 71.61 | 219,853 | -0.02(-0.03%) |
Oct 22, 2018 | 71.77 | 71.97 | 71.07 | 71.63 | 130,097 | +0.41(+0.58%) |
Oct 19, 2018 | 72.25 | 72.70 | 71.03 | 71.22 | 190,581 | -0.46(-0.64%) |
Oct 18, 2018 | 73.09 | 73.09 | 71.44 | 71.68 | 250,953 | -1.72(-2.34%) |
Oct 17, 2018 | 73.92 | 73.92 | 72.80 | 73.39 | 256,711 | -0.11(-0.15%) |
Oct 16, 2018 | 72.13 | 73.56 | 72.11 | 73.50 | 146,155 | +2.25(+3.16%) |
Oct 15, 2018 | 71.84 | 71.98 | 71.06 | 71.25 | 140,974 | -0.76(-1.06%) |
Oct 12, 2018 | 72.11 | 72.44 | 70.84 | 72.01 | 229,860 | +1.51(+2.14%) |
Oct 11, 2018 | 70.87 | 72.26 | 69.93 | 70.50 | 482,166 | -0.58(-0.81%) |
Oct 10, 2018 | 73.19 | 73.22 | 71.05 | 71.08 | 474,481 | -2.83(-3.83%) |
Oct 09, 2018 | 74.17 | 74.35 | 73.65 | 73.91 | 222,350 | -0.27(-0.37%) |
Oct 08, 2018 | 74.78 | 75.01 | 73.50 | 74.19 | 448,886 | -0.98(-1.30%) |
Oct 05, 2018 | 76.25 | 76.51 | 74.51 | 75.17 | 360,451 | -1.16(-1.52%) |
Oct 04, 2018 | 77.48 | 77.48 | 75.65 | 76.33 | 180,184 | -1.46(-1.88%) |
Oct 03, 2018 | 77.92 | 78.20 | 77.58 | 77.79 | 206,487 | +0.30(+0.39%) |
Oct 02, 2018 | 77.43 | 78.28 | 77.43 | 77.48 | 153,575 | -0.29(-0.38%) |
Oct 01, 2018 | 78.19 | 78.41 | 77.62 | 77.78 | 1,180,991 | -0.01(-0.01%) |
Sep 28, 2018 | 77.11 | 77.91 | 77.11 | 77.79 | 1,263,469 | +0.41(+0.53%) |
Sep 27, 2018 | 77.22 | 77.71 | 76.95 | 77.37 | 148,389 | +0.33(+0.43%) |
Sep 26, 2018 | 77.30 | 77.84 | 76.97 | 77.04 | 257,097 | -0.33(-0.43%) |
Sep 25, 2018 | 77.88 | 77.88 | 77.22 | 77.37 | 165,885 | -0.48(-0.62%) |
Sep 24, 2018 | 77.30 | 77.92 | 77.10 | 77.85 | 110,471 | +0.23(+0.29%) |
Sep 21, 2018 | 77.97 | 78.18 | 77.51 | 77.63 | 83,761 | -0.29(-0.38%) |
Sep 20, 2018 | 77.39 | 78.13 | 77.31 | 77.92 | 120,177 | +0.97(+1.26%) |
Sep 19, 2018 | 77.01 | 77.22 | 76.54 | 76.95 | 95,017 | -0.02(-0.03%) |
Sep 18, 2018 | 76.45 | 77.37 | 76.43 | 76.97 | 109,498 | +0.64(+0.83%) |
Sep 17, 2018 | 77.13 | 77.25 | 76.25 | 76.33 | 103,532 | -1.09(-1.41%) |
Sep 14, 2018 | 77.52 | 77.82 | 77.11 | 77.42 | 81,109 | +0.20(+0.26%) |
Sep 13, 2018 | 76.94 | 77.53 | 76.81 | 77.22 | 122,386 | +1.01(+1.32%) |
Sep 12, 2018 | 76.21 | 76.25 | 75.24 | 76.21 | 265,225 | -0.55(-0.71%) |
Sep 11, 2018 | 76.68 | 77.03 | 76.23 | 76.76 | 105,514 | -0.20(-0.25%) |
Sep 10, 2018 | 77.10 | 77.10 | 76.56 | 76.95 | 119,241 | +0.31(+0.41%) |
Sep 07, 2018 | 76.67 | 77.34 | 76.49 | 76.64 | 115,095 | -0.32(-0.42%) |
Sep 06, 2018 | 77.90 | 77.99 | 76.70 | 76.96 | 90,726 | -0.98(-1.26%) |
Sep 05, 2018 | 78.68 | 78.73 | 77.56 | 77.94 | 191,535 | -1.09(-1.37%) |
Sep 04, 2018 | 79.09 | 79.09 | 78.45 | 79.03 | 168,996 | -0.48(-0.60%) |
Aug 31, 2018 | 79.51 | 79.51 | 79.51 | 0 | +0.13(+0.16%) | |
Aug 30, 2018 | 79.69 | 79.82 | 79.19 | 79.38 | 107,781 | -0.60(-0.75%) |
Aug 29, 2018 | 79.60 | 80.08 | 79.60 | 79.98 | 187,001 | +0.35(+0.44%) |
Aug 28, 2018 | 79.66 | 79.78 | 79.24 | 79.63 | 158,890 | +0.15(+0.18%) |
Aug 27, 2018 | 79.19 | 79.64 | 79.04 | 79.48 | 313,508 | +0.74(+0.94%) |
Aug 24, 2018 | 78.10 | 78.76 | 78.10 | 78.74 | 85,861 | +1.10(+1.41%) |
Aug 23, 2018 | 77.50 | 78.19 | 77.50 | 77.64 | 82,206 | +0.08(+0.10%) |
Aug 22, 2018 | 76.96 | 77.61 | 76.91 | 77.56 | 69,598 | +0.33(+0.43%) |
Aug 21, 2018 | 76.74 | 77.51 | 76.74 | 77.23 | 97,208 | +0.78(+1.02%) |
Aug 20, 2018 | 76.63 | 76.76 | 75.96 | 76.45 | 159,123 | +0.04(+0.05%) |
Aug 17, 2018 | 76.17 | 76.60 | 75.58 | 76.41 | 145,658 | -0.08(-0.10%) |
Aug 16, 2018 | 76.81 | 76.99 | 76.37 | 76.48 | 138,646 | +0.25(+0.33%) |
Aug 15, 2018 | 76.52 | 76.70 | 75.59 | 76.23 | 747,521 | -0.96(-1.24%) |
Aug 14, 2018 | 77.44 | 77.44 | 76.83 | 77.19 | 100,152 | +0.12(+0.16%) |
Aug 13, 2018 | 77.36 | 77.76 | 76.98 | 77.07 | 237,910 | -0.21(-0.27%) |
Aug 10, 2018 | 77.43 | 77.61 | 76.99 | 77.28 | 126,441 | -1.09(-1.39%) |
Aug 09, 2018 | 78.95 | 78.95 | 78.33 | 78.36 | 56,570 | -0.78(-0.99%) |
Aug 08, 2018 | 78.98 | 79.31 | 78.79 | 79.15 | 94,089 | +0.07(+0.09%) |
Aug 07, 2018 | 78.97 | 79.28 | 78.86 | 79.08 | 95,588 | +0.19(+0.24%) |
Aug 06, 2018 | 78.29 | 78.89 | 78.10 | 78.89 | 72,604 | +0.57(+0.72%) |
Aug 03, 2018 | 78.14 | 78.35 | 77.71 | 78.32 | 84,635 | +0.19(+0.24%) |
Aug 02, 2018 | 76.74 | 78.21 | 76.60 | 78.14 | 107,298 | +0.72(+0.94%) |