Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.53 | 80.69 | 79.53 | 79.78 | 765,939 | +1.05(+1.34%) |
Oct 30, 2018 | 76.08 | 78.94 | 76.08 | 78.73 | 855,497 | +2.73(+3.59%) |
Oct 29, 2018 | 77.83 | 78.42 | 74.78 | 76.00 | 1,094,764 | -0.97(-1.26%) |
Oct 26, 2018 | 76.59 | 77.61 | 75.83 | 76.97 | 1,219,107 | -0.21(-0.28%) |
Oct 25, 2018 | 76.06 | 80.18 | 75.96 | 77.18 | 1,686,744 | +2.98(+4.01%) |
Oct 24, 2018 | 76.62 | 77.14 | 74.11 | 74.21 | 1,300,766 | -2.80(-3.64%) |
Oct 23, 2018 | 74.80 | 77.50 | 74.49 | 77.01 | 1,179,232 | +1.15(+1.52%) |
Oct 22, 2018 | 76.28 | 76.35 | 75.42 | 75.85 | 666,925 | -0.26(-0.34%) |
Oct 19, 2018 | 77.05 | 77.53 | 75.89 | 76.11 | 513,110 | -0.86(-1.11%) |
Oct 18, 2018 | 78.13 | 78.60 | 76.34 | 76.97 | 571,678 | -1.36(-1.73%) |
Oct 17, 2018 | 79.05 | 79.05 | 77.51 | 78.33 | 438,620 | -0.99(-1.24%) |
Oct 16, 2018 | 78.44 | 79.39 | 78.03 | 79.31 | 430,952 | +1.30(+1.67%) |
Oct 15, 2018 | 77.79 | 78.55 | 77.39 | 78.01 | 432,146 | +0.06(+0.07%) |
Oct 12, 2018 | 81.24 | 81.24 | 76.87 | 77.96 | 748,335 | +0.94(+1.22%) |
Oct 11, 2018 | 78.70 | 78.89 | 76.89 | 77.02 | 812,866 | -1.68(-2.13%) |
Oct 10, 2018 | 81.63 | 81.63 | 78.62 | 78.69 | 936,442 | -2.85(-3.49%) |
Oct 09, 2018 | 82.17 | 83.08 | 80.76 | 81.54 | 948,765 | -0.70(-0.85%) |
Oct 08, 2018 | 83.23 | 83.23 | 82.14 | 82.24 | 821,288 | -1.10(-1.32%) |
Oct 05, 2018 | 84.23 | 84.77 | 82.96 | 83.34 | 424,565 | -0.60(-0.71%) |
Oct 04, 2018 | 84.61 | 84.82 | 83.60 | 83.93 | 372,411 | -0.96(-1.13%) |
Oct 03, 2018 | 85.00 | 85.68 | 84.50 | 84.89 | 585,023 | -0.09(-0.11%) |
Oct 02, 2018 | 84.56 | 85.21 | 84.39 | 84.98 | 547,843 | +0.17(+0.20%) |
Oct 01, 2018 | 85.20 | 86.42 | 84.41 | 84.81 | 841,443 | +0.53(+0.63%) |
Sep 28, 2018 | 83.56 | 84.48 | 83.46 | 84.28 | 555,341 | +0.54(+0.64%) |
Sep 27, 2018 | 83.43 | 84.21 | 82.94 | 83.74 | 514,976 | +0.43(+0.51%) |
Sep 26, 2018 | 82.94 | 83.78 | 82.73 | 83.32 | 373,167 | +0.37(+0.45%) |
Sep 25, 2018 | 83.16 | 83.34 | 82.64 | 82.94 | 409,628 | -0.24(-0.29%) |
Sep 24, 2018 | 83.74 | 84.04 | 82.81 | 83.19 | 381,784 | -0.63(-0.75%) |
Sep 21, 2018 | 84.15 | 84.48 | 83.45 | 83.82 | 1,195,467 | -0.78(-0.92%) |
Sep 20, 2018 | 84.80 | 85.22 | 84.44 | 84.60 | 743,236 | +0.31(+0.36%) |
Sep 19, 2018 | 84.30 | 84.75 | 84.04 | 84.29 | 507,341 | +0.20(+0.23%) |
Sep 18, 2018 | 82.92 | 84.21 | 82.63 | 84.10 | 644,663 | +1.38(+1.66%) |
Sep 17, 2018 | 81.89 | 82.93 | 81.64 | 82.72 | 799,560 | +1.00(+1.22%) |
Sep 14, 2018 | 82.79 | 83.04 | 81.61 | 81.73 | 814,529 | -1.22(-1.47%) |
Sep 13, 2018 | 83.50 | 83.50 | 82.59 | 82.94 | 506,538 | -0.37(-0.45%) |
Sep 12, 2018 | 83.22 | 83.71 | 82.76 | 83.32 | 454,219 | +0.04(+0.04%) |
Sep 11, 2018 | 83.35 | 83.71 | 82.84 | 83.28 | 526,080 | -0.09(-0.11%) |
Sep 10, 2018 | 82.63 | 83.72 | 82.63 | 83.37 | 533,704 | +1.01(+1.23%) |
Sep 07, 2018 | 82.44 | 82.81 | 81.97 | 82.36 | 368,048 | -0.20(-0.25%) |
Sep 06, 2018 | 82.81 | 83.46 | 82.34 | 82.56 | 497,110 | -0.25(-0.30%) |
Sep 05, 2018 | 81.04 | 82.89 | 81.04 | 82.81 | 469,341 | +1.90(+2.35%) |
Sep 04, 2018 | 80.93 | 81.04 | 80.04 | 80.91 | 609,561 | -0.06(-0.08%) |
Aug 31, 2018 | 80.98 | 80.98 | 80.98 | 0 | -0.06(-0.08%) | |
Aug 30, 2018 | 80.68 | 81.17 | 80.04 | 81.04 | 838,072 | +0.31(+0.38%) |
Aug 29, 2018 | 81.48 | 81.72 | 80.37 | 80.73 | 544,642 | -0.71(-0.87%) |
Aug 28, 2018 | 81.65 | 81.72 | 81.03 | 81.44 | 358,350 | +0.03(+0.03%) |
Aug 27, 2018 | 81.60 | 82.07 | 81.23 | 81.41 | 334,641 | +0.39(+0.48%) |
Aug 24, 2018 | 80.56 | 81.15 | 80.23 | 81.02 | 409,301 | +0.77(+0.96%) |
Aug 23, 2018 | 80.86 | 81.34 | 80.12 | 80.25 | 442,586 | -0.61(-0.76%) |
Aug 22, 2018 | 81.26 | 81.26 | 80.23 | 80.86 | 388,266 | -0.64(-0.79%) |
Aug 21, 2018 | 80.73 | 81.81 | 80.67 | 81.51 | 539,764 | +0.77(+0.95%) |
Aug 20, 2018 | 80.76 | 81.54 | 80.28 | 80.73 | 587,765 | +0.24(+0.30%) |
Aug 17, 2018 | 79.19 | 80.76 | 79.11 | 80.49 | 523,044 | +1.18(+1.49%) |
Aug 16, 2018 | 79.50 | 80.85 | 79.04 | 79.31 | 881,678 | +0.12(+0.15%) |
Aug 15, 2018 | 76.95 | 79.56 | 76.36 | 79.19 | 1,107,567 | +1.88(+2.44%) |
Aug 14, 2018 | 76.11 | 77.53 | 75.82 | 77.31 | 422,181 | +1.43(+1.88%) |
Aug 13, 2018 | 76.06 | 76.40 | 75.45 | 75.88 | 572,850 | -0.06(-0.09%) |
Aug 10, 2018 | 76.31 | 76.49 | 75.63 | 75.94 | 496,008 | -0.71(-0.92%) |
Aug 09, 2018 | 76.71 | 77.30 | 76.58 | 76.65 | 655,541 | +0.04(+0.05%) |
Aug 08, 2018 | 77.23 | 77.23 | 76.54 | 76.61 | 523,423 | -0.54(-0.70%) |
Aug 07, 2018 | 76.94 | 77.52 | 76.82 | 77.15 | 517,986 | +0.49(+0.64%) |
Aug 06, 2018 | 75.74 | 76.79 | 75.15 | 76.66 | 494,935 | +0.79(+1.04%) |
Aug 03, 2018 | 75.57 | 76.06 | 75.04 | 75.87 | 324,748 | +0.48(+0.64%) |
Aug 02, 2018 | 74.78 | 75.50 | 74.50 | 75.39 | 375,428 | +0.30(+0.40%) |