Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.27 | 71.72 | 71.14 | 71.22 | 9,161 | +0.73(+1.03%) |
Oct 30, 2018 | 69.81 | 70.49 | 69.62 | 70.49 | 14,492 | +1.79(+2.61%) |
Oct 29, 2018 | 70.44 | 70.44 | 68.69 | 68.70 | 21,961 | -0.73(-1.05%) |
Oct 26, 2018 | 69.84 | 70.19 | 69.17 | 69.43 | 9,097 | -1.60(-2.25%) |
Oct 25, 2018 | 69.89 | 71.02 | 67.43 | 71.02 | 8,557 | +1.43(+2.06%) |
Oct 24, 2018 | 71.36 | 71.51 | 69.59 | 69.59 | 8,993 | -1.93(-2.70%) |
Oct 23, 2018 | 70.97 | 71.91 | 70.62 | 71.52 | 24,122 | -0.44(-0.61%) |
Oct 22, 2018 | 72.33 | 72.33 | 71.90 | 71.96 | 8,584 | -0.07(-0.09%) |
Oct 19, 2018 | 72.60 | 72.78 | 72.02 | 72.02 | 7,322 | +0.03(+0.04%) |
Oct 18, 2018 | 72.91 | 72.93 | 71.75 | 72.00 | 14,239 | -1.01(-1.38%) |
Oct 17, 2018 | 72.99 | 73.17 | 72.44 | 73.01 | 76,464 | +0.08(+0.11%) |
Oct 16, 2018 | 72.03 | 73.03 | 72.00 | 72.92 | 6,157 | +1.56(+2.18%) |
Oct 15, 2018 | 71.50 | 75.98 | 71.37 | 71.37 | 17,917 | -0.54(-0.75%) |
Oct 12, 2018 | 72.27 | 72.27 | 70.96 | 71.91 | 25,740 | +0.88(+1.24%) |
Oct 11, 2018 | 72.59 | 72.59 | 70.53 | 71.02 | 31,547 | -1.42(-1.95%) |
Oct 10, 2018 | 74.44 | 74.44 | 72.44 | 72.44 | 18,983 | -2.35(-3.14%) |
Oct 09, 2018 | 74.48 | 74.89 | 74.48 | 74.79 | 17,753 | +0.28(+0.38%) |
Oct 08, 2018 | 74.66 | 74.66 | 74.15 | 74.50 | 8,441 | -0.08(-0.11%) |
Oct 05, 2018 | 75.15 | 75.20 | 74.25 | 74.58 | 28,514 | -0.30(-0.40%) |
Oct 04, 2018 | 75.51 | 75.51 | 74.56 | 74.88 | 12,368 | -0.51(-0.68%) |
Oct 03, 2018 | 75.75 | 75.78 | 75.38 | 75.40 | 7,233 | -0.14(-0.18%) |
Oct 02, 2018 | 75.48 | 75.67 | 75.41 | 75.53 | 5,790 | -0.06(-0.08%) |
Oct 01, 2018 | 75.39 | 75.80 | 75.39 | 75.60 | 6,097 | +0.32(+0.43%) |
Sep 28, 2018 | 75.50 | 75.50 | 75.11 | 75.27 | 3,439 | -0.02(-0.02%) |
Sep 27, 2018 | 75.23 | 75.47 | 75.23 | 75.29 | 3,545 | -0.09(-0.12%) |
Sep 26, 2018 | 75.60 | 75.60 | 75.35 | 75.38 | 4,343 | +0.15(+0.20%) |
Sep 25, 2018 | 75.45 | 75.48 | 75.22 | 75.23 | 22,242 | -0.31(-0.41%) |
Sep 24, 2018 | 75.91 | 75.91 | 75.30 | 75.54 | 67,592 | -0.74(-0.97%) |
Sep 21, 2018 | 75.99 | 76.29 | 75.83 | 76.29 | 5,214 | +0.46(+0.60%) |
Sep 20, 2018 | 75.56 | 75.83 | 75.56 | 75.83 | 4,552 | +0.58(+0.78%) |
Sep 19, 2018 | 75.13 | 75.37 | 75.13 | 75.24 | 10,578 | -0.05(-0.07%) |
Sep 18, 2018 | 75.04 | 75.47 | 74.89 | 75.29 | 9,051 | +0.41(+0.55%) |
Sep 17, 2018 | 75.29 | 75.29 | 74.85 | 74.88 | 4,541 | -0.24(-0.32%) |
Sep 14, 2018 | 75.44 | 75.44 | 74.98 | 75.12 | 11,982 | +0.07(+0.10%) |
Sep 13, 2018 | 75.15 | 75.17 | 74.94 | 75.05 | 3,299 | +0.30(+0.40%) |
Sep 12, 2018 | 74.59 | 74.91 | 74.58 | 74.75 | 16,060 | +0.01(+0.01%) |
Sep 11, 2018 | 74.50 | 74.84 | 74.50 | 74.74 | 9,478 | +0.12(+0.16%) |
Sep 10, 2018 | 74.81 | 74.81 | 74.50 | 74.62 | 5,631 | +0.12(+0.17%) |
Sep 07, 2018 | 74.58 | 74.71 | 74.36 | 74.49 | 8,210 | -0.19(-0.26%) |
Sep 06, 2018 | 74.66 | 74.74 | 74.36 | 74.68 | 7,260 | +0.23(+0.31%) |
Sep 05, 2018 | 74.38 | 74.46 | 74.38 | 74.46 | 1,791 | -0.22(-0.29%) |
Sep 04, 2018 | 74.75 | 74.80 | 74.58 | 74.67 | 5,925 | +0.01(+0.01%) |
Aug 31, 2018 | 74.66 | 74.66 | 74.66 | 0 | -0.09(-0.12%) | |
Aug 30, 2018 | 75.04 | 75.04 | 74.70 | 74.75 | 90,446 | -0.24(-0.31%) |
Aug 29, 2018 | 74.69 | 75.19 | 74.69 | 74.99 | 8,822 | +0.14(+0.18%) |
Aug 28, 2018 | 75.09 | 75.09 | 74.69 | 74.85 | 2,896 | -0.05(-0.07%) |
Aug 27, 2018 | 74.45 | 74.91 | 74.45 | 74.91 | 13,980 | +0.52(+0.70%) |
Aug 24, 2018 | 74.00 | 74.38 | 74.00 | 74.38 | 3,328 | +0.41(+0.55%) |
Aug 23, 2018 | 74.07 | 74.07 | 73.89 | 73.98 | 2,730 | -0.02(-0.02%) |
Aug 22, 2018 | 73.97 | 74.15 | 73.95 | 74.00 | 9,043 | -0.09(-0.12%) |
Aug 21, 2018 | 74.22 | 74.33 | 74.09 | 74.09 | 4,574 | -0.03(-0.03%) |
Aug 20, 2018 | 74.10 | 74.15 | 74.01 | 74.11 | 6,193 | +0.28(+0.38%) |
Aug 17, 2018 | 73.47 | 74.00 | 73.47 | 73.83 | 11,427 | +0.25(+0.34%) |
Aug 16, 2018 | 73.56 | 73.73 | 73.42 | 73.59 | 10,686 | +0.59(+0.81%) |
Aug 15, 2018 | 73.19 | 73.19 | 72.72 | 73.00 | 4,195 | -0.39(-0.53%) |
Aug 14, 2018 | 73.41 | 73.41 | 73.14 | 73.38 | 3,911 | +0.51(+0.71%) |
Aug 13, 2018 | 72.93 | 73.03 | 72.87 | 72.87 | 4,857 | -0.31(-0.42%) |
Aug 10, 2018 | 73.34 | 73.37 | 73.07 | 73.18 | 8,986 | -0.33(-0.44%) |
Aug 09, 2018 | 74.36 | 74.36 | 73.50 | 73.50 | 4,819 | -0.19(-0.26%) |
Aug 08, 2018 | 73.83 | 73.83 | 73.59 | 73.69 | 5,871 | +0.07(+0.09%) |
Aug 07, 2018 | 73.72 | 73.73 | 73.63 | 73.63 | 4,269 | +0.23(+0.32%) |
Aug 06, 2018 | 73.28 | 73.46 | 73.22 | 73.39 | 5,401 | +0.17(+0.23%) |
Aug 03, 2018 | 72.96 | 73.27 | 72.92 | 73.22 | 2,219 | +0.41(+0.57%) |
Aug 02, 2018 | 72.48 | 72.92 | 72.21 | 72.81 | 83,692 | +0.27(+0.38%) |