Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 70.56 | 71.47 | 68.98 | 70.40 | 714,121 | +1.41(+2.05%) |
Oct 30, 2018 | 65.32 | 69.76 | 65.15 | 68.99 | 870,714 | +2.80(+4.23%) |
Oct 29, 2018 | 68.71 | 69.14 | 64.85 | 66.19 | 1,100,714 | -1.43(-2.12%) |
Oct 26, 2018 | 68.03 | 69.22 | 66.47 | 67.62 | 638,596 | -2.07(-2.97%) |
Oct 25, 2018 | 68.15 | 70.13 | 68.11 | 69.69 | 733,283 | +2.35(+3.49%) |
Oct 24, 2018 | 64.80 | 73.42 | 64.80 | 67.34 | 1,756,472 | -2.73(-3.90%) |
Oct 23, 2018 | 68.56 | 70.69 | 66.88 | 70.08 | 741,856 | -1.04(-1.46%) |
Oct 22, 2018 | 71.56 | 72.19 | 70.46 | 71.12 | 350,343 | -0.24(-0.33%) |
Oct 19, 2018 | 72.75 | 73.33 | 70.88 | 71.36 | 623,210 | -1.18(-1.63%) |
Oct 18, 2018 | 74.09 | 74.74 | 72.05 | 72.54 | 415,122 | -2.02(-2.70%) |
Oct 17, 2018 | 75.23 | 75.90 | 74.18 | 74.56 | 431,680 | +0.71(+0.96%) |
Oct 16, 2018 | 72.80 | 74.20 | 72.12 | 73.85 | 456,047 | +2.11(+2.94%) |
Oct 15, 2018 | 71.41 | 72.20 | 70.22 | 71.74 | 366,110 | +0.23(+0.32%) |
Oct 12, 2018 | 72.02 | 72.31 | 70.60 | 71.51 | 454,271 | +1.51(+2.16%) |
Oct 11, 2018 | 70.37 | 72.15 | 69.98 | 70.00 | 534,212 | -0.08(-0.11%) |
Oct 10, 2018 | 71.54 | 72.31 | 69.85 | 70.08 | 634,546 | -2.27(-3.14%) |
Oct 09, 2018 | 72.94 | 73.27 | 71.88 | 72.35 | 370,930 | -0.72(-0.98%) |
Oct 08, 2018 | 73.34 | 74.32 | 72.52 | 73.07 | 496,048 | -0.69(-0.93%) |
Oct 05, 2018 | 76.18 | 76.70 | 73.54 | 73.75 | 450,398 | -2.56(-3.36%) |
Oct 04, 2018 | 77.23 | 77.24 | 75.81 | 76.32 | 387,156 | -1.43(-1.84%) |
Oct 03, 2018 | 77.61 | 78.56 | 76.66 | 77.75 | 420,253 | +0.85(+1.11%) |
Oct 02, 2018 | 76.87 | 78.28 | 76.68 | 76.90 | 380,486 | +0.08(+0.10%) |
Oct 01, 2018 | 76.96 | 77.23 | 76.16 | 76.82 | 575,452 | +0.25(+0.32%) |
Sep 28, 2018 | 76.67 | 77.34 | 75.38 | 76.57 | 436,058 | -0.29(-0.37%) |
Sep 27, 2018 | 75.86 | 77.00 | 75.28 | 76.86 | 363,539 | +1.43(+1.90%) |
Sep 26, 2018 | 76.81 | 77.29 | 75.33 | 75.43 | 496,577 | -1.67(-2.17%) |
Sep 25, 2018 | 80.01 | 80.01 | 76.72 | 77.10 | 612,677 | -2.91(-3.64%) |
Sep 24, 2018 | 79.92 | 80.16 | 78.44 | 80.01 | 258,944 | +0.10(+0.12%) |
Sep 21, 2018 | 79.01 | 80.54 | 78.80 | 79.92 | 583,854 | +0.00(+0.00%) |
Sep 20, 2018 | 79.58 | 80.59 | 78.87 | 79.92 | 318,442 | +1.24(+1.58%) |
Sep 19, 2018 | 79.77 | 80.01 | 77.96 | 78.68 | 294,688 | -0.76(-0.96%) |
Sep 18, 2018 | 79.20 | 79.92 | 78.68 | 79.44 | 275,617 | +0.62(+0.79%) |
Sep 17, 2018 | 79.49 | 80.11 | 78.15 | 78.82 | 490,721 | -0.76(-0.96%) |
Sep 14, 2018 | 79.01 | 79.87 | 78.44 | 79.58 | 393,981 | +0.86(+1.09%) |
Sep 13, 2018 | 78.15 | 79.15 | 77.39 | 78.72 | 550,763 | +1.34(+1.73%) |
Sep 12, 2018 | 79.15 | 79.15 | 76.86 | 77.39 | 865,626 | -2.44(-3.05%) |
Sep 11, 2018 | 80.63 | 81.35 | 79.56 | 79.82 | 630,268 | -1.48(-1.82%) |
Sep 10, 2018 | 82.11 | 82.45 | 80.87 | 81.30 | 400,924 | +0.00(+0.00%) |
Sep 07, 2018 | 80.73 | 82.31 | 80.25 | 81.30 | 402,354 | +0.10(+0.12%) |
Sep 06, 2018 | 88.04 | 88.28 | 81.21 | 81.21 | 756,447 | -7.26(-8.21%) |
Sep 05, 2018 | 88.56 | 88.66 | 87.13 | 88.47 | 442,787 | -0.19(-0.22%) |
Sep 04, 2018 | 88.37 | 88.90 | 87.08 | 88.66 | 304,608 | -0.10(-0.11%) |
Aug 31, 2018 | 88.75 | 88.75 | 88.75 | 0 | +0.43(+0.49%) | |
Aug 30, 2018 | 88.66 | 88.99 | 88.13 | 88.32 | 464,179 | -0.33(-0.38%) |
Aug 29, 2018 | 89.57 | 89.57 | 88.18 | 88.66 | 282,997 | -0.81(-0.91%) |
Aug 28, 2018 | 89.04 | 89.61 | 88.13 | 89.47 | 427,927 | +0.00(+0.00%) |
Aug 27, 2018 | 88.32 | 91.19 | 88.32 | 89.47 | 786,553 | +1.62(+1.85%) |
Aug 24, 2018 | 86.13 | 87.85 | 85.89 | 87.85 | 821,456 | +2.01(+2.34%) |
Aug 23, 2018 | 86.84 | 87.79 | 85.70 | 85.84 | 1,049,696 | -1.19(-1.37%) |
Aug 22, 2018 | 86.51 | 87.75 | 86.51 | 87.03 | 805,351 | +0.52(+0.61%) |
Aug 21, 2018 | 85.55 | 87.51 | 85.46 | 86.51 | 1,326,285 | +1.33(+1.57%) |
Aug 20, 2018 | 84.70 | 86.27 | 84.46 | 85.17 | 378,964 | +0.43(+0.51%) |
Aug 17, 2018 | 85.17 | 86.22 | 83.03 | 84.74 | 722,577 | -1.24(-1.44%) |
Aug 16, 2018 | 85.89 | 86.94 | 85.65 | 85.98 | 386,701 | +0.29(+0.33%) |
Aug 15, 2018 | 86.79 | 87.18 | 84.79 | 85.70 | 406,987 | -1.67(-1.91%) |
Aug 14, 2018 | 87.79 | 88.56 | 86.84 | 87.37 | 542,220 | +0.24(+0.27%) |
Aug 13, 2018 | 87.18 | 87.94 | 86.36 | 87.13 | 343,868 | +0.14(+0.16%) |
Aug 10, 2018 | 87.13 | 87.60 | 85.41 | 86.98 | 749,013 | -1.29(-1.46%) |
Aug 09, 2018 | 90.03 | 90.03 | 88.18 | 88.27 | 512,956 | -2.19(-2.42%) |
Aug 08, 2018 | 89.46 | 91.04 | 88.99 | 90.46 | 542,655 | +0.81(+0.90%) |
Aug 07, 2018 | 90.70 | 90.94 | 89.40 | 89.65 | 501,092 | -1.10(-1.21%) |
Aug 06, 2018 | 90.27 | 91.18 | 89.89 | 90.75 | 296,031 | +0.71(+0.79%) |
Aug 03, 2018 | 90.23 | 90.27 | 88.89 | 90.03 | 402,830 | -0.05(-0.05%) |
Aug 02, 2018 | 88.60 | 90.99 | 88.41 | 90.08 | 558,916 | +0.71(+0.80%) |