Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.48 | 76.20 | 73.74 | 75.37 | 573,921 | +1.75(+2.38%) |
Oct 30, 2018 | 69.65 | 73.73 | 69.05 | 73.61 | 380,235 | +4.33(+6.25%) |
Oct 29, 2018 | 70.97 | 72.11 | 68.27 | 69.28 | 189,500 | -0.53(-0.76%) |
Oct 26, 2018 | 69.01 | 70.75 | 67.82 | 69.82 | 229,633 | +0.00(+0.00%) |
Oct 25, 2018 | 70.32 | 70.75 | 69.71 | 69.82 | 209,403 | +0.14(+0.20%) |
Oct 24, 2018 | 72.27 | 72.81 | 69.57 | 69.67 | 170,559 | -2.48(-3.44%) |
Oct 23, 2018 | 72.61 | 72.95 | 70.90 | 72.15 | 245,957 | -2.06(-2.78%) |
Oct 22, 2018 | 75.14 | 75.43 | 74.03 | 74.22 | 180,984 | -0.41(-0.55%) |
Oct 19, 2018 | 75.41 | 76.63 | 74.02 | 74.63 | 302,799 | -0.64(-0.86%) |
Oct 18, 2018 | 77.91 | 78.00 | 75.15 | 75.27 | 170,956 | -3.09(-3.94%) |
Oct 17, 2018 | 78.24 | 78.78 | 77.61 | 78.36 | 122,533 | -0.22(-0.28%) |
Oct 16, 2018 | 77.02 | 78.63 | 76.29 | 78.58 | 174,784 | +2.23(+2.92%) |
Oct 15, 2018 | 75.36 | 77.06 | 75.02 | 76.35 | 181,900 | +0.65(+0.86%) |
Oct 12, 2018 | 78.28 | 78.28 | 74.66 | 75.70 | 286,856 | -1.07(-1.39%) |
Oct 11, 2018 | 78.05 | 78.65 | 76.75 | 76.77 | 291,791 | -1.71(-2.18%) |
Oct 10, 2018 | 81.83 | 81.85 | 78.36 | 78.48 | 605,048 | -3.64(-4.43%) |
Oct 09, 2018 | 81.74 | 82.73 | 80.98 | 82.12 | 213,894 | +0.33(+0.41%) |
Oct 08, 2018 | 80.78 | 81.87 | 80.47 | 81.79 | 146,919 | +1.09(+1.35%) |
Oct 05, 2018 | 82.31 | 82.76 | 80.18 | 80.70 | 269,436 | -1.58(-1.92%) |
Oct 04, 2018 | 83.97 | 84.52 | 82.12 | 82.28 | 252,146 | -0.73(-0.88%) |
Oct 03, 2018 | 82.21 | 83.34 | 81.58 | 83.01 | 147,018 | +0.93(+1.13%) |
Oct 02, 2018 | 81.74 | 82.50 | 81.29 | 82.08 | 207,195 | +0.12(+0.15%) |
Oct 01, 2018 | 83.00 | 83.00 | 81.81 | 81.96 | 315,746 | -0.57(-0.69%) |
Sep 28, 2018 | 82.24 | 82.76 | 81.95 | 82.53 | 215,485 | +0.06(+0.07%) |
Sep 27, 2018 | 82.20 | 82.69 | 81.55 | 82.47 | 272,078 | +0.36(+0.44%) |
Sep 26, 2018 | 81.46 | 82.72 | 81.15 | 82.11 | 310,185 | +0.66(+0.81%) |
Sep 25, 2018 | 81.33 | 81.47 | 80.50 | 81.45 | 148,646 | +0.31(+0.39%) |
Sep 24, 2018 | 80.38 | 81.16 | 80.15 | 81.13 | 151,573 | +0.45(+0.56%) |
Sep 21, 2018 | 80.15 | 81.00 | 80.04 | 80.68 | 393,702 | +0.73(+0.91%) |
Sep 20, 2018 | 79.85 | 80.41 | 79.12 | 79.95 | 159,006 | +0.41(+0.51%) |
Sep 19, 2018 | 79.72 | 80.13 | 79.24 | 79.54 | 140,040 | -0.11(-0.14%) |
Sep 18, 2018 | 79.76 | 80.07 | 78.70 | 79.66 | 182,846 | +0.08(+0.10%) |
Sep 17, 2018 | 80.31 | 81.18 | 79.00 | 79.58 | 176,795 | -0.75(-0.93%) |
Sep 14, 2018 | 79.22 | 80.87 | 79.08 | 80.33 | 186,768 | +1.08(+1.36%) |
Sep 13, 2018 | 79.10 | 79.61 | 78.70 | 79.25 | 205,666 | +0.32(+0.40%) |
Sep 12, 2018 | 78.21 | 79.16 | 77.92 | 78.93 | 119,741 | +0.60(+0.76%) |
Sep 11, 2018 | 77.81 | 78.46 | 77.44 | 78.34 | 274,083 | +0.26(+0.33%) |
Sep 10, 2018 | 78.62 | 79.08 | 77.97 | 78.08 | 134,951 | -0.10(-0.13%) |
Sep 07, 2018 | 77.47 | 78.34 | 77.16 | 78.19 | 128,335 | +0.43(+0.56%) |
Sep 06, 2018 | 77.76 | 78.14 | 77.28 | 77.75 | 259,471 | +0.08(+0.10%) |
Sep 05, 2018 | 78.37 | 78.59 | 77.50 | 77.67 | 185,815 | -0.79(-1.01%) |
Sep 04, 2018 | 78.44 | 78.62 | 77.30 | 78.47 | 199,812 | +0.03(+0.04%) |
Aug 31, 2018 | 78.44 | 78.44 | 78.44 | 0 | +0.06(+0.07%) | |
Aug 30, 2018 | 78.01 | 78.87 | 77.30 | 78.38 | 244,781 | +0.09(+0.11%) |
Aug 29, 2018 | 77.92 | 78.55 | 77.29 | 78.30 | 225,109 | +0.51(+0.66%) |
Aug 28, 2018 | 77.61 | 77.88 | 77.33 | 77.79 | 178,282 | +0.31(+0.40%) |
Aug 27, 2018 | 76.77 | 77.57 | 76.77 | 77.48 | 144,541 | +1.19(+1.56%) |
Aug 24, 2018 | 75.94 | 76.40 | 75.30 | 76.29 | 137,222 | +0.61(+0.81%) |
Aug 23, 2018 | 75.74 | 76.06 | 75.17 | 75.67 | 127,195 | -0.22(-0.29%) |
Aug 22, 2018 | 75.73 | 76.29 | 75.45 | 75.89 | 173,631 | -0.11(-0.15%) |
Aug 21, 2018 | 75.29 | 76.41 | 75.29 | 76.00 | 161,876 | +0.86(+1.14%) |
Aug 20, 2018 | 74.27 | 75.36 | 74.27 | 75.14 | 156,227 | +0.76(+1.02%) |
Aug 17, 2018 | 73.25 | 74.49 | 73.25 | 74.39 | 127,700 | +1.01(+1.38%) |
Aug 16, 2018 | 73.04 | 73.53 | 72.31 | 73.37 | 123,198 | +0.67(+0.92%) |
Aug 15, 2018 | 71.86 | 72.82 | 71.62 | 72.70 | 210,269 | +0.26(+0.35%) |
Aug 14, 2018 | 71.31 | 72.91 | 71.31 | 72.45 | 183,455 | +1.40(+1.97%) |
Aug 13, 2018 | 71.12 | 72.22 | 70.80 | 71.05 | 168,419 | -0.42(-0.58%) |
Aug 10, 2018 | 71.69 | 72.31 | 71.44 | 71.46 | 161,662 | -1.12(-1.54%) |
Aug 09, 2018 | 74.67 | 74.67 | 71.13 | 72.58 | 376,704 | -2.89(-3.83%) |
Aug 08, 2018 | 76.55 | 76.79 | 75.24 | 75.47 | 276,817 | -1.06(-1.38%) |
Aug 07, 2018 | 76.31 | 77.10 | 76.29 | 76.53 | 148,098 | +0.52(+0.68%) |
Aug 06, 2018 | 75.61 | 76.11 | 74.99 | 76.01 | 216,741 | +0.45(+0.60%) |
Aug 03, 2018 | 76.91 | 77.51 | 75.26 | 75.56 | 227,576 | -1.34(-1.75%) |
Aug 02, 2018 | 76.16 | 77.50 | 75.61 | 76.90 | 207,044 | +0.28(+0.37%) |