Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 77.45 | 80.11 | 77.45 | 79.92 | 288 | +3.80(+4.99%) |
Oct 30, 2018 | 70.81 | 76.50 | 68.34 | 76.12 | 279 | -1.52(-1.96%) |
Oct 29, 2018 | 76.69 | 77.83 | 76.50 | 77.64 | 385 | +0.00(+0.00%) |
Oct 26, 2018 | 75.36 | 77.83 | 75.36 | 77.64 | 811 | +1.90(+2.51%) |
Oct 25, 2018 | 75.17 | 75.93 | 74.54 | 75.74 | 508 | +0.19(+0.25%) |
Oct 24, 2018 | 70.24 | 77.07 | 69.86 | 75.55 | 381 | +1.33(+1.79%) |
Oct 23, 2018 | 71.19 | 74.22 | 71.19 | 74.22 | 146 | +2.09(+2.89%) |
Oct 22, 2018 | 75.36 | 75.55 | 72.14 | 72.14 | 500 | -1.90(-2.56%) |
Oct 19, 2018 | 72.71 | 76.69 | 72.71 | 74.03 | 927 | +1.71(+2.36%) |
Oct 18, 2018 | 82.58 | 82.99 | 72.33 | 72.33 | 916 | -12.34(-14.57%) |
Oct 17, 2018 | 83.53 | 85.42 | 81.63 | 84.66 | 871 | +0.61(+0.73%) |
Oct 16, 2018 | 76.88 | 84.44 | 75.55 | 84.05 | 546 | +8.69(+11.53%) |
Oct 15, 2018 | 70.05 | 75.92 | 70.05 | 75.36 | 485 | +4.18(+5.87%) |
Oct 12, 2018 | 68.15 | 71.19 | 68.15 | 71.19 | 337 | +5.08(+7.68%) |
Oct 11, 2018 | 63.97 | 66.44 | 63.97 | 66.11 | 219 | +2.89(+4.58%) |
Oct 10, 2018 | 72.33 | 72.54 | 63.02 | 63.21 | 331 | -8.35(-11.67%) |
Oct 09, 2018 | 70.24 | 72.89 | 70.24 | 71.57 | 836 | +2.28(+3.29%) |
Oct 08, 2018 | 60.37 | 69.29 | 60.37 | 69.29 | 3,768 | +8.54(+14.06%) |
Oct 05, 2018 | 60.94 | 60.94 | 60.75 | 60.75 | 158 | -2.66(-4.19%) |
Oct 04, 2018 | 63.02 | 63.40 | 61.13 | 63.40 | 201 | -0.76(-1.18%) |
Oct 03, 2018 | 63.97 | 64.16 | 61.13 | 64.16 | 359 | -0.95(-1.46%) |
Oct 02, 2018 | 68.34 | 68.34 | 64.16 | 65.11 | 927 | -3.23(-4.72%) |
Oct 01, 2018 | 74.98 | 76.69 | 68.34 | 68.34 | 726 | -7.59(-10.00%) |
Sep 28, 2018 | 76.69 | 78.97 | 75.74 | 75.93 | 263 | -2.28(-2.91%) |
Sep 27, 2018 | 80.30 | 80.30 | 76.69 | 78.21 | 161 | -2.28(-2.83%) |
Sep 26, 2018 | 80.49 | 80.49 | 0 | +0.00(+0.00%) | ||
Sep 25, 2018 | 83.75 | 83.75 | 79.16 | 80.49 | 209 | -4.75(-5.57%) |
Sep 24, 2018 | 84.97 | 85.42 | 83.50 | 85.23 | 209 | -0.19(-0.22%) |
Sep 21, 2018 | 85.42 | 85.42 | 83.91 | 85.42 | 326 | +0.00(+0.00%) |
Sep 20, 2018 | 79.54 | 85.42 | 79.35 | 85.42 | 204 | +4.94(+6.13%) |
Sep 19, 2018 | 78.78 | 80.49 | 78.59 | 80.49 | 58 | +2.47(+3.16%) |
Sep 18, 2018 | 76.50 | 78.02 | 75.36 | 78.02 | 289 | +1.33(+1.73%) |
Sep 17, 2018 | 78.02 | 78.02 | 76.69 | 76.69 | 29 | -3.04(-3.81%) |
Sep 14, 2018 | 81.25 | 82.77 | 78.59 | 79.73 | 205 | -1.90(-2.33%) |
Sep 13, 2018 | 77.26 | 81.63 | 69.48 | 81.63 | 2,530 | +0.00(+0.00%) |
Sep 12, 2018 | 82.39 | 82.39 | 78.40 | 81.63 | 836 | -1.52(-1.83%) |
Sep 11, 2018 | 82.80 | 83.85 | 80.68 | 83.15 | 466 | -1.33(-1.57%) |
Sep 10, 2018 | 89.22 | 89.22 | 81.63 | 84.47 | 1,541 | -3.80(-4.30%) |
Sep 07, 2018 | 87.32 | 89.03 | 81.25 | 88.27 | 2,065 | +0.19(+0.22%) |
Sep 06, 2018 | 84.85 | 88.08 | 83.72 | 88.08 | 1,083 | +2.47(+2.88%) |
Sep 05, 2018 | 82.77 | 85.61 | 82.77 | 85.61 | 250 | +2.56(+3.09%) |
Sep 04, 2018 | 79.92 | 83.05 | 79.92 | 83.05 | 511 | +2.18(+2.70%) |
Aug 31, 2018 | 80.87 | 80.87 | 80.87 | 0 | -0.19(-0.23%) | |
Aug 30, 2018 | 80.86 | 81.48 | 80.86 | 81.06 | 168 | -1.52(-1.84%) |
Aug 29, 2018 | 80.30 | 82.58 | 80.30 | 82.58 | 198 | +0.57(+0.69%) |
Aug 28, 2018 | 81.63 | 82.73 | 80.87 | 82.01 | 238 | +1.33(+1.65%) |
Aug 27, 2018 | 82.01 | 83.15 | 79.92 | 80.68 | 916 | -0.76(-0.93%) |
Aug 24, 2018 | 85.23 | 85.42 | 80.49 | 81.44 | 616 | -3.51(-4.13%) |
Aug 23, 2018 | 89.03 | 89.03 | 82.96 | 84.95 | 478 | -5.41(-5.99%) |
Aug 22, 2018 | 92.07 | 92.07 | 90.17 | 90.36 | 166 | +1.52(+1.71%) |
Aug 21, 2018 | 88.84 | 88.84 | 3 | +0.00(+0.00%) | ||
Aug 20, 2018 | 90.36 | 91.12 | 88.37 | 88.84 | 6,663 | -2.09(-2.30%) |
Aug 17, 2018 | 90.17 | 92.64 | 89.22 | 90.93 | 152 | -0.19(-0.21%) |
Aug 16, 2018 | 89.22 | 93.02 | 86.85 | 91.12 | 2,336 | +1.90(+2.13%) |
Aug 15, 2018 | 86.56 | 96.62 | 84.47 | 89.22 | 3,360 | +0.76(+0.86%) |
Aug 14, 2018 | 97.00 | 97.00 | 88.10 | 88.46 | 620 | -9.87(-10.04%) |
Aug 13, 2018 | 95.29 | 98.90 | 94.16 | 98.33 | 755 | -0.76(-0.77%) |
Aug 10, 2018 | 96.81 | 99.66 | 93.78 | 99.09 | 2,265 | +3.42(+3.57%) |
Aug 09, 2018 | 90.93 | 96.81 | 90.93 | 95.67 | 1,208 | +4.37(+4.78%) |
Aug 08, 2018 | 82.96 | 92.26 | 82.58 | 91.31 | 2,411 | +8.73(+10.57%) |
Aug 07, 2018 | 84.66 | 85.42 | 82.58 | 82.58 | 706 | -1.90(-2.25%) |
Aug 06, 2018 | 92.07 | 92.07 | 84.47 | 84.47 | 2,105 | -8.54(-9.18%) |
Aug 03, 2018 | 91.12 | 93.02 | 86.56 | 93.02 | 2,275 | +1.33(+1.45%) |
Aug 02, 2018 | 93.02 | 93.02 | 90.74 | 91.69 | 1,223 | -1.33(-1.43%) |