Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 78.66 | 81.13 | 78.35 | 80.32 | 31,026 | -0.73(-0.90%) |
Oct 30, 2018 | 83.36 | 83.86 | 80.63 | 81.05 | 53,424 | -1.89(-2.28%) |
Oct 29, 2018 | 78.62 | 85.75 | 77.89 | 82.94 | 45,943 | +1.74(+2.14%) |
Oct 26, 2018 | 83.09 | 84.60 | 79.01 | 81.20 | 48,393 | +0.62(+0.77%) |
Oct 25, 2018 | 82.05 | 84.83 | 78.54 | 80.59 | 37,823 | -2.47(-2.97%) |
Oct 24, 2018 | 73.38 | 83.56 | 73.38 | 83.06 | 68,333 | +8.91(+12.01%) |
Oct 23, 2018 | 75.50 | 77.46 | 72.53 | 74.15 | 46,077 | +0.77(+1.05%) |
Oct 22, 2018 | 70.99 | 74.65 | 70.99 | 73.38 | 18,120 | +2.04(+2.86%) |
Oct 19, 2018 | 68.36 | 71.53 | 67.67 | 71.33 | 16,779 | +2.16(+3.12%) |
Oct 18, 2018 | 67.59 | 70.37 | 67.29 | 69.17 | 17,703 | +2.01(+2.99%) |
Oct 17, 2018 | 67.13 | 69.10 | 67.04 | 67.17 | 20,144 | +0.39(+0.58%) |
Oct 16, 2018 | 71.60 | 71.99 | 66.78 | 66.78 | 26,280 | -6.36(-8.70%) |
Oct 15, 2018 | 72.57 | 73.72 | 71.91 | 73.15 | 17,113 | +1.47(+2.04%) |
Oct 12, 2018 | 71.41 | 74.19 | 71.33 | 71.68 | 32,988 | -2.93(-3.93%) |
Oct 11, 2018 | 71.49 | 75.92 | 71.06 | 74.61 | 58,161 | +2.81(+3.92%) |
Oct 10, 2018 | 67.75 | 72.03 | 67.33 | 71.80 | 29,807 | +4.51(+6.70%) |
Oct 09, 2018 | 67.37 | 67.37 | 66.09 | 67.28 | 14,653 | +0.50(+0.75%) |
Oct 08, 2018 | 66.01 | 68.25 | 65.67 | 66.78 | 13,454 | +1.00(+1.52%) |
Oct 05, 2018 | 64.39 | 67.48 | 63.51 | 65.78 | 19,373 | +1.35(+2.09%) |
Oct 04, 2018 | 61.42 | 65.18 | 61.35 | 64.43 | 22,925 | +3.43(+5.63%) |
Oct 03, 2018 | 61.69 | 62.31 | 60.58 | 61.00 | 9,930 | -0.92(-1.49%) |
Oct 02, 2018 | 61.08 | 62.19 | 60.81 | 61.92 | 11,117 | +0.70(+1.14%) |
Oct 01, 2018 | 59.92 | 61.38 | 59.31 | 61.22 | 11,622 | +0.96(+1.59%) |
Sep 28, 2018 | 60.58 | 60.58 | 59.92 | 60.27 | 5,498 | -0.12(-0.19%) |
Sep 27, 2018 | 61.42 | 61.42 | 60.05 | 60.38 | 9,650 | -1.20(-1.94%) |
Sep 26, 2018 | 61.93 | 61.93 | 60.31 | 61.58 | 4,547 | -0.47(-0.76%) |
Sep 25, 2018 | 61.97 | 62.05 | 61.24 | 62.05 | 2,232 | -0.15(-0.25%) |
Sep 24, 2018 | 63.55 | 63.55 | 62.16 | 62.20 | 7,574 | -1.43(-2.24%) |
Sep 21, 2018 | 62.43 | 64.01 | 62.24 | 63.63 | 27,287 | +0.77(+1.23%) |
Sep 20, 2018 | 63.85 | 63.95 | 62.86 | 62.86 | 1,228 | -1.89(-2.92%) |
Sep 19, 2018 | 64.92 | 64.94 | 64.17 | 64.74 | 2,154 | +0.04(+0.06%) |
Sep 18, 2018 | 65.90 | 66.25 | 64.47 | 64.71 | 2,940 | -1.62(-2.44%) |
Sep 17, 2018 | 64.98 | 66.55 | 64.21 | 66.32 | 5,104 | +1.62(+2.50%) |
Sep 14, 2018 | 64.28 | 65.01 | 63.55 | 64.71 | 4,439 | +0.70(+1.10%) |
Sep 13, 2018 | 64.36 | 64.78 | 63.63 | 64.00 | 3,920 | -0.88(-1.35%) |
Sep 12, 2018 | 64.32 | 65.86 | 64.32 | 64.88 | 8,150 | -0.06(-0.09%) |
Sep 11, 2018 | 64.63 | 65.55 | 64.17 | 64.94 | 7,825 | +0.58(+0.90%) |
Sep 10, 2018 | 64.17 | 64.71 | 63.67 | 64.36 | 4,094 | -0.31(-0.48%) |
Sep 07, 2018 | 64.67 | 65.48 | 63.74 | 64.67 | 8,827 | +0.81(+1.27%) |
Sep 06, 2018 | 62.28 | 64.09 | 62.14 | 63.86 | 5,608 | +2.16(+3.50%) |
Sep 05, 2018 | 61.55 | 62.28 | 61.22 | 61.70 | 4,618 | +0.27(+0.44%) |
Sep 04, 2018 | 60.58 | 62.38 | 60.58 | 61.43 | 5,989 | +1.35(+2.24%) |
Aug 31, 2018 | 60.08 | 60.08 | 60.08 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 60.74 | 60.90 | 59.81 | 60.12 | 7,323 | -0.50(-0.83%) |
Aug 29, 2018 | 62.20 | 62.20 | 60.55 | 60.62 | 3,804 | -1.69(-2.72%) |
Aug 28, 2018 | 62.43 | 62.78 | 62.28 | 62.32 | 3,631 | -0.42(-0.68%) |
Aug 27, 2018 | 64.36 | 64.40 | 62.55 | 62.74 | 12,702 | -2.27(-3.50%) |
Aug 24, 2018 | 64.90 | 65.48 | 64.90 | 65.01 | 1,194 | -0.23(-0.35%) |
Aug 23, 2018 | 64.62 | 66.00 | 64.62 | 65.25 | 2,133 | +0.85(+1.32%) |
Aug 22, 2018 | 65.09 | 65.09 | 64.13 | 64.40 | 4,948 | -0.96(-1.47%) |
Aug 21, 2018 | 66.21 | 66.55 | 65.05 | 65.36 | 5,225 | -1.28(-1.91%) |
Aug 20, 2018 | 66.05 | 66.86 | 66.05 | 66.63 | 2,941 | +0.27(+0.41%) |
Aug 17, 2018 | 66.82 | 67.36 | 66.13 | 66.36 | 4,725 | +0.00(+0.00%) |
Aug 16, 2018 | 66.86 | 67.63 | 66.02 | 66.36 | 9,995 | -1.19(-1.77%) |
Aug 15, 2018 | 66.55 | 67.72 | 66.55 | 67.56 | 8,021 | +2.27(+3.48%) |
Aug 14, 2018 | 65.78 | 65.78 | 64.88 | 65.28 | 1,656 | -0.89(-1.34%) |
Aug 13, 2018 | 65.86 | 66.61 | 65.51 | 66.17 | 3,211 | +0.19(+0.29%) |
Aug 10, 2018 | 65.63 | 66.02 | 65.01 | 65.98 | 5,660 | +0.77(+1.18%) |
Aug 09, 2018 | 64.98 | 65.48 | 63.94 | 65.21 | 2,573 | +0.27(+0.42%) |
Aug 08, 2018 | 64.44 | 65.48 | 64.44 | 64.94 | 4,124 | +0.92(+1.44%) |
Aug 07, 2018 | 64.71 | 64.80 | 63.99 | 64.01 | 5,744 | -1.68(-2.55%) |
Aug 06, 2018 | 65.55 | 66.52 | 65.21 | 65.69 | 5,323 | +0.17(+0.26%) |
Aug 03, 2018 | 64.09 | 65.67 | 64.09 | 65.51 | 5,452 | +1.16(+1.80%) |
Aug 02, 2018 | 66.19 | 66.32 | 64.13 | 64.36 | 7,286 | -1.08(-1.65%) |