Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 70.54 | 71.45 | 68.96 | 70.38 | 714,327 | +1.41(+2.05%) |
Oct 30, 2018 | 65.30 | 69.74 | 65.13 | 68.97 | 870,966 | +2.80(+4.23%) |
Oct 29, 2018 | 68.69 | 69.12 | 64.83 | 66.17 | 1,101,032 | -1.43(-2.12%) |
Oct 26, 2018 | 68.01 | 69.20 | 66.45 | 67.60 | 638,781 | -2.07(-2.97%) |
Oct 25, 2018 | 68.13 | 70.11 | 68.09 | 69.67 | 733,494 | +2.35(+3.49%) |
Oct 24, 2018 | 64.78 | 73.40 | 64.78 | 67.33 | 1,756,979 | -2.73(-3.90%) |
Oct 23, 2018 | 68.54 | 70.67 | 66.86 | 70.06 | 742,071 | -1.04(-1.46%) |
Oct 22, 2018 | 71.54 | 72.17 | 70.44 | 71.10 | 350,444 | -0.24(-0.33%) |
Oct 19, 2018 | 72.73 | 73.31 | 70.86 | 71.34 | 623,390 | -1.18(-1.63%) |
Oct 18, 2018 | 74.07 | 74.72 | 72.03 | 72.52 | 415,242 | -2.02(-2.70%) |
Oct 17, 2018 | 75.20 | 75.88 | 74.15 | 74.54 | 431,805 | +0.71(+0.96%) |
Oct 16, 2018 | 72.78 | 74.18 | 72.10 | 73.83 | 456,179 | +2.11(+2.94%) |
Oct 15, 2018 | 71.39 | 72.18 | 70.20 | 71.72 | 366,216 | +0.23(+0.32%) |
Oct 12, 2018 | 72.00 | 72.29 | 70.58 | 71.49 | 454,402 | +1.51(+2.16%) |
Oct 11, 2018 | 70.35 | 72.13 | 69.96 | 69.98 | 534,367 | -0.08(-0.11%) |
Oct 10, 2018 | 71.52 | 72.29 | 69.83 | 70.06 | 634,729 | -2.27(-3.14%) |
Oct 09, 2018 | 72.92 | 73.25 | 71.86 | 72.33 | 371,037 | -0.72(-0.98%) |
Oct 08, 2018 | 73.32 | 74.30 | 72.50 | 73.05 | 496,192 | -0.69(-0.93%) |
Oct 05, 2018 | 76.16 | 76.68 | 73.51 | 73.73 | 450,528 | -2.56(-3.36%) |
Oct 04, 2018 | 77.21 | 77.22 | 75.79 | 76.29 | 387,268 | -1.43(-1.84%) |
Oct 03, 2018 | 77.59 | 78.54 | 76.64 | 77.73 | 420,374 | +0.85(+1.11%) |
Oct 02, 2018 | 76.85 | 78.26 | 76.66 | 76.88 | 380,596 | +0.08(+0.10%) |
Oct 01, 2018 | 76.93 | 77.21 | 76.14 | 76.80 | 575,618 | +0.25(+0.32%) |
Sep 28, 2018 | 76.65 | 77.32 | 75.36 | 76.55 | 436,184 | -0.29(-0.37%) |
Sep 27, 2018 | 75.83 | 76.98 | 75.26 | 76.84 | 363,644 | +1.43(+1.90%) |
Sep 26, 2018 | 76.79 | 77.27 | 75.31 | 75.41 | 496,720 | -1.67(-2.17%) |
Sep 25, 2018 | 79.99 | 79.99 | 76.69 | 77.08 | 612,854 | -2.91(-3.64%) |
Sep 24, 2018 | 79.89 | 80.13 | 78.41 | 79.99 | 259,018 | +0.10(+0.12%) |
Sep 21, 2018 | 78.99 | 80.51 | 78.78 | 79.89 | 584,022 | +0.00(+0.00%) |
Sep 20, 2018 | 79.56 | 80.56 | 78.84 | 79.89 | 318,534 | +1.24(+1.58%) |
Sep 19, 2018 | 79.75 | 79.99 | 77.94 | 78.65 | 294,773 | -0.76(-0.96%) |
Sep 18, 2018 | 79.18 | 79.89 | 78.65 | 79.42 | 275,696 | +0.62(+0.79%) |
Sep 17, 2018 | 79.46 | 80.09 | 78.13 | 78.80 | 490,862 | -0.76(-0.96%) |
Sep 14, 2018 | 78.99 | 79.85 | 78.41 | 79.56 | 394,094 | +0.86(+1.09%) |
Sep 13, 2018 | 78.13 | 79.13 | 77.36 | 78.70 | 550,922 | +1.34(+1.73%) |
Sep 12, 2018 | 79.13 | 79.13 | 76.84 | 77.36 | 865,876 | -2.44(-3.05%) |
Sep 11, 2018 | 80.61 | 81.33 | 79.54 | 79.80 | 630,450 | -1.48(-1.82%) |
Sep 10, 2018 | 82.09 | 82.43 | 80.85 | 81.28 | 401,040 | +0.00(+0.00%) |
Sep 07, 2018 | 80.71 | 82.28 | 80.23 | 81.28 | 402,470 | +0.10(+0.12%) |
Sep 06, 2018 | 88.01 | 88.25 | 81.18 | 81.18 | 756,666 | -7.26(-8.21%) |
Sep 05, 2018 | 88.54 | 88.63 | 87.11 | 88.44 | 442,914 | -0.19(-0.22%) |
Sep 04, 2018 | 88.35 | 88.87 | 87.06 | 88.63 | 304,696 | -0.10(-0.11%) |
Aug 31, 2018 | 88.73 | 88.73 | 88.73 | 0 | +0.43(+0.49%) | |
Aug 30, 2018 | 88.63 | 88.97 | 88.11 | 88.30 | 464,313 | -0.33(-0.38%) |
Aug 29, 2018 | 89.54 | 89.54 | 88.16 | 88.63 | 283,079 | -0.81(-0.91%) |
Aug 28, 2018 | 89.02 | 89.59 | 88.11 | 89.45 | 428,051 | +0.00(+0.00%) |
Aug 27, 2018 | 88.30 | 91.16 | 88.30 | 89.45 | 786,780 | +1.62(+1.85%) |
Aug 24, 2018 | 86.10 | 87.82 | 85.86 | 87.82 | 821,694 | +2.01(+2.34%) |
Aug 23, 2018 | 86.82 | 87.77 | 85.67 | 85.82 | 1,049,999 | -1.19(-1.37%) |
Aug 22, 2018 | 86.48 | 87.72 | 86.48 | 87.01 | 805,583 | +0.52(+0.61%) |
Aug 21, 2018 | 85.53 | 87.48 | 85.43 | 86.48 | 1,326,668 | +1.33(+1.57%) |
Aug 20, 2018 | 84.67 | 86.24 | 84.43 | 85.15 | 379,073 | +0.43(+0.51%) |
Aug 17, 2018 | 85.15 | 86.20 | 83.00 | 84.72 | 722,786 | -1.24(-1.44%) |
Aug 16, 2018 | 85.86 | 86.91 | 85.63 | 85.96 | 386,813 | +0.29(+0.33%) |
Aug 15, 2018 | 86.77 | 87.15 | 84.77 | 85.67 | 407,104 | -1.67(-1.91%) |
Aug 14, 2018 | 87.77 | 88.53 | 86.82 | 87.34 | 542,377 | +0.24(+0.27%) |
Aug 13, 2018 | 87.15 | 87.91 | 86.34 | 87.10 | 343,967 | +0.14(+0.16%) |
Aug 10, 2018 | 87.10 | 87.58 | 85.39 | 86.96 | 749,229 | -1.29(-1.46%) |
Aug 09, 2018 | 90.01 | 90.01 | 88.15 | 88.25 | 513,104 | -2.19(-2.42%) |
Aug 08, 2018 | 89.44 | 91.01 | 88.96 | 90.44 | 542,811 | +0.81(+0.90%) |
Aug 07, 2018 | 90.68 | 90.91 | 89.37 | 89.63 | 501,236 | -1.10(-1.21%) |
Aug 06, 2018 | 90.25 | 91.15 | 89.87 | 90.72 | 296,116 | +0.71(+0.79%) |
Aug 03, 2018 | 90.20 | 90.25 | 88.87 | 90.01 | 402,947 | -0.05(-0.05%) |
Aug 02, 2018 | 88.58 | 90.96 | 88.39 | 90.06 | 559,077 | +0.71(+0.80%) |