Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.75 | 72.20 | 71.62 | 71.69 | 9,100 | +0.73(+1.03%) |
Oct 30, 2018 | 70.28 | 70.96 | 70.08 | 70.96 | 14,395 | +1.80(+2.61%) |
Oct 29, 2018 | 70.91 | 70.91 | 69.15 | 69.16 | 21,814 | -0.73(-1.05%) |
Oct 26, 2018 | 70.31 | 70.67 | 69.63 | 69.89 | 9,037 | -1.61(-2.25%) |
Oct 25, 2018 | 70.36 | 71.50 | 67.88 | 71.50 | 8,500 | +1.44(+2.06%) |
Oct 24, 2018 | 71.84 | 71.99 | 70.06 | 70.06 | 8,933 | -1.94(-2.70%) |
Oct 23, 2018 | 71.45 | 72.39 | 71.09 | 72.00 | 23,961 | -0.44(-0.61%) |
Oct 22, 2018 | 72.82 | 72.82 | 72.39 | 72.44 | 8,526 | -0.07(-0.09%) |
Oct 19, 2018 | 73.09 | 73.27 | 72.51 | 72.51 | 7,273 | +0.03(+0.04%) |
Oct 18, 2018 | 73.40 | 73.42 | 72.23 | 72.48 | 14,144 | -1.02(-1.38%) |
Oct 17, 2018 | 73.48 | 73.66 | 72.92 | 73.50 | 75,954 | +0.08(+0.11%) |
Oct 16, 2018 | 72.52 | 73.52 | 72.49 | 73.41 | 6,116 | +1.57(+2.18%) |
Oct 15, 2018 | 71.98 | 76.49 | 71.84 | 71.84 | 17,797 | -0.54(-0.75%) |
Oct 12, 2018 | 72.75 | 72.75 | 71.44 | 72.39 | 25,568 | +0.89(+1.24%) |
Oct 11, 2018 | 73.08 | 73.08 | 71.00 | 71.50 | 31,337 | -1.42(-1.95%) |
Oct 10, 2018 | 74.94 | 74.94 | 72.92 | 72.92 | 18,856 | -2.36(-3.14%) |
Oct 09, 2018 | 74.98 | 75.39 | 74.98 | 75.29 | 17,634 | +0.29(+0.38%) |
Oct 08, 2018 | 75.16 | 75.16 | 74.65 | 75.00 | 8,384 | -0.08(-0.11%) |
Oct 05, 2018 | 75.66 | 75.70 | 74.75 | 75.08 | 28,323 | -0.30(-0.40%) |
Oct 04, 2018 | 76.02 | 76.02 | 75.07 | 75.39 | 12,286 | -0.52(-0.68%) |
Oct 03, 2018 | 76.26 | 76.29 | 75.89 | 75.90 | 7,185 | -0.14(-0.18%) |
Oct 02, 2018 | 75.99 | 76.18 | 75.92 | 76.04 | 5,751 | -0.06(-0.09%) |
Oct 01, 2018 | 75.90 | 76.31 | 75.90 | 76.10 | 6,057 | +0.33(+0.43%) |
Sep 28, 2018 | 76.01 | 76.01 | 75.62 | 75.78 | 3,416 | -0.02(-0.02%) |
Sep 27, 2018 | 75.74 | 75.98 | 75.74 | 75.80 | 3,522 | -0.09(-0.12%) |
Sep 26, 2018 | 76.11 | 76.11 | 75.86 | 75.89 | 4,314 | +0.15(+0.20%) |
Sep 25, 2018 | 75.96 | 75.99 | 75.73 | 75.74 | 22,093 | -0.31(-0.41%) |
Sep 24, 2018 | 76.42 | 76.42 | 75.80 | 76.05 | 67,140 | -0.75(-0.97%) |
Sep 21, 2018 | 76.50 | 76.80 | 76.34 | 76.80 | 5,179 | +0.46(+0.60%) |
Sep 20, 2018 | 76.06 | 76.34 | 76.06 | 76.34 | 4,521 | +0.59(+0.78%) |
Sep 19, 2018 | 75.64 | 75.88 | 75.64 | 75.75 | 10,507 | -0.05(-0.07%) |
Sep 18, 2018 | 75.55 | 75.97 | 75.39 | 75.80 | 8,990 | +0.42(+0.55%) |
Sep 17, 2018 | 75.79 | 75.79 | 75.36 | 75.38 | 4,510 | -0.24(-0.32%) |
Sep 14, 2018 | 75.95 | 75.95 | 75.48 | 75.63 | 11,902 | +0.08(+0.10%) |
Sep 13, 2018 | 75.66 | 75.67 | 75.45 | 75.55 | 3,277 | +0.30(+0.40%) |
Sep 12, 2018 | 75.09 | 75.41 | 75.08 | 75.25 | 15,952 | +0.01(+0.01%) |
Sep 11, 2018 | 75.00 | 75.35 | 75.00 | 75.24 | 9,415 | +0.12(+0.16%) |
Sep 10, 2018 | 75.31 | 75.31 | 75.00 | 75.12 | 5,594 | +0.13(+0.17%) |
Sep 07, 2018 | 75.08 | 75.21 | 74.86 | 74.99 | 8,155 | -0.19(-0.26%) |
Sep 06, 2018 | 75.17 | 75.24 | 74.86 | 75.19 | 7,212 | +0.23(+0.31%) |
Sep 05, 2018 | 74.88 | 74.96 | 74.88 | 74.96 | 1,779 | -0.22(-0.29%) |
Sep 04, 2018 | 75.26 | 75.30 | 75.08 | 75.17 | 5,886 | +0.01(+0.01%) |
Aug 31, 2018 | 75.17 | 75.17 | 75.17 | 0 | -0.09(-0.12%) | |
Aug 30, 2018 | 75.55 | 75.55 | 75.20 | 75.26 | 89,843 | -0.24(-0.31%) |
Aug 29, 2018 | 75.19 | 75.69 | 75.19 | 75.49 | 8,763 | +0.14(+0.18%) |
Aug 28, 2018 | 75.59 | 75.59 | 75.19 | 75.36 | 2,877 | -0.05(-0.07%) |
Aug 27, 2018 | 74.95 | 75.41 | 74.95 | 75.41 | 13,887 | +0.53(+0.70%) |
Aug 24, 2018 | 74.49 | 74.88 | 74.49 | 74.88 | 3,306 | +0.41(+0.55%) |
Aug 23, 2018 | 74.57 | 74.56 | 74.39 | 74.48 | 2,712 | -0.02(-0.02%) |
Aug 22, 2018 | 74.47 | 74.65 | 74.45 | 74.49 | 8,983 | -0.09(-0.12%) |
Aug 21, 2018 | 74.72 | 74.83 | 74.58 | 74.58 | 4,543 | -0.03(-0.03%) |
Aug 20, 2018 | 74.59 | 74.65 | 74.50 | 74.61 | 6,151 | +0.28(+0.38%) |
Aug 17, 2018 | 73.96 | 74.49 | 73.96 | 74.33 | 11,351 | +0.25(+0.34%) |
Aug 16, 2018 | 74.05 | 74.22 | 73.92 | 74.08 | 10,615 | +0.59(+0.81%) |
Aug 15, 2018 | 73.68 | 73.68 | 73.20 | 73.49 | 4,167 | -0.39(-0.53%) |
Aug 14, 2018 | 73.90 | 73.90 | 73.64 | 73.88 | 3,884 | +0.52(+0.71%) |
Aug 13, 2018 | 73.42 | 73.52 | 73.36 | 73.36 | 4,824 | -0.31(-0.42%) |
Aug 10, 2018 | 73.83 | 73.86 | 73.56 | 73.67 | 8,926 | -0.33(-0.44%) |
Aug 09, 2018 | 74.86 | 74.86 | 74.00 | 74.00 | 4,787 | -0.19(-0.26%) |
Aug 08, 2018 | 74.33 | 74.33 | 74.09 | 74.19 | 5,832 | +0.07(+0.09%) |
Aug 07, 2018 | 74.21 | 74.23 | 74.12 | 74.12 | 4,240 | +0.24(+0.32%) |
Aug 06, 2018 | 73.77 | 73.95 | 73.71 | 73.89 | 5,365 | +0.17(+0.23%) |
Aug 03, 2018 | 73.45 | 73.76 | 73.41 | 73.71 | 2,204 | +0.42(+0.57%) |
Aug 02, 2018 | 72.97 | 73.41 | 72.70 | 73.30 | 83,133 | +0.28(+0.38%) |