Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 72.37 | 76.15 | 71.67 | 75.22 | 4,859,838 | +5.38(+7.70%) |
Oct 30, 2018 | 65.09 | 70.14 | 64.19 | 69.84 | 3,883,340 | +3.86(+5.85%) |
Oct 29, 2018 | 67.38 | 68.71 | 64.60 | 65.98 | 3,363,838 | +0.13(+0.20%) |
Oct 26, 2018 | 64.50 | 66.82 | 62.43 | 65.85 | 2,866,000 | -1.50(-2.23%) |
Oct 25, 2018 | 64.50 | 67.75 | 64.33 | 67.35 | 3,500,946 | +3.37(+5.27%) |
Oct 24, 2018 | 70.20 | 70.53 | 63.90 | 63.98 | 3,188,124 | -5.70(-8.18%) |
Oct 23, 2018 | 66.99 | 70.00 | 66.76 | 69.68 | 2,911,277 | +0.45(+0.65%) |
Oct 22, 2018 | 67.76 | 69.88 | 65.65 | 69.23 | 3,481,535 | +2.82(+4.25%) |
Oct 19, 2018 | 72.61 | 73.71 | 66.33 | 66.41 | 4,908,900 | -5.32(-7.42%) |
Oct 18, 2018 | 72.61 | 73.51 | 69.81 | 71.73 | 3,998,311 | -2.28(-3.08%) |
Oct 17, 2018 | 76.02 | 76.58 | 71.32 | 74.01 | 5,734,165 | -1.91(-2.52%) |
Oct 16, 2018 | 70.95 | 76.24 | 66.74 | 75.92 | 21,865,460 | -0.21(-0.28%) |
Oct 15, 2018 | 74.63 | 77.14 | 73.00 | 76.13 | 3,097,710 | +1.13(+1.51%) |
Oct 12, 2018 | 76.02 | 76.50 | 72.37 | 75.00 | 3,636,300 | +5.71(+8.24%) |
Oct 11, 2018 | 67.35 | 72.99 | 67.08 | 69.29 | 4,777,591 | +1.27(+1.87%) |
Oct 10, 2018 | 73.65 | 74.21 | 67.70 | 68.02 | 4,592,622 | -6.31(-8.49%) |
Oct 09, 2018 | 74.69 | 76.85 | 73.82 | 74.33 | 2,924,890 | +0.24(+0.32%) |
Oct 08, 2018 | 75.52 | 75.89 | 71.46 | 74.09 | 2,974,864 | -2.53(-3.30%) |
Oct 05, 2018 | 78.15 | 79.99 | 74.60 | 76.62 | 2,516,900 | -1.47(-1.88%) |
Oct 04, 2018 | 80.16 | 80.50 | 76.09 | 78.09 | 2,457,894 | -2.81(-3.47%) |
Oct 03, 2018 | 80.35 | 81.82 | 79.63 | 80.90 | 2,026,786 | +1.33(+1.67%) |
Oct 02, 2018 | 83.00 | 83.63 | 78.59 | 79.57 | 2,844,256 | -4.18(-4.99%) |
Oct 01, 2018 | 87.00 | 87.55 | 83.20 | 83.75 | 2,150,822 | -2.53(-2.93%) |
Sep 28, 2018 | 85.50 | 87.87 | 85.50 | 86.28 | 1,843,800 | +0.56(+0.65%) |
Sep 27, 2018 | 85.01 | 86.86 | 84.80 | 85.72 | 1,210,984 | +0.93(+1.10%) |
Sep 26, 2018 | 88.09 | 88.88 | 84.55 | 84.79 | 1,800,449 | -2.91(-3.32%) |
Sep 25, 2018 | 83.87 | 87.97 | 83.68 | 87.70 | 2,656,570 | +4.34(+5.21%) |
Sep 24, 2018 | 82.35 | 84.39 | 80.77 | 83.36 | 1,808,248 | -0.37(-0.44%) |
Sep 21, 2018 | 85.31 | 86.24 | 83.27 | 83.73 | 1,462,700 | -1.10(-1.30%) |
Sep 20, 2018 | 83.30 | 85.16 | 81.18 | 84.83 | 2,203,646 | +1.96(+2.37%) |
Sep 19, 2018 | 85.31 | 86.48 | 81.30 | 82.87 | 1,856,258 | -2.51(-2.94%) |
Sep 18, 2018 | 84.35 | 86.80 | 84.32 | 85.38 | 2,159,336 | +0.97(+1.15%) |
Sep 17, 2018 | 87.01 | 87.24 | 83.01 | 84.41 | 2,230,382 | -2.87(-3.29%) |
Sep 14, 2018 | 85.77 | 87.50 | 85.58 | 87.28 | 1,786,600 | +1.97(+2.31%) |
Sep 13, 2018 | 85.22 | 86.82 | 84.00 | 85.31 | 2,312,184 | +0.30(+0.35%) |
Sep 12, 2018 | 85.90 | 86.21 | 81.50 | 85.01 | 2,234,512 | -0.28(-0.33%) |
Sep 11, 2018 | 83.81 | 87.22 | 83.51 | 85.29 | 2,296,924 | +0.98(+1.16%) |
Sep 10, 2018 | 82.51 | 84.68 | 81.73 | 84.31 | 1,595,351 | +1.99(+2.42%) |
Sep 07, 2018 | 80.00 | 84.83 | 79.71 | 82.32 | 1,816,600 | +1.82(+2.26%) |
Sep 06, 2018 | 82.00 | 82.49 | 78.92 | 80.50 | 2,018,247 | -1.21(-1.48%) |
Sep 05, 2018 | 86.71 | 86.90 | 79.68 | 81.71 | 3,696,850 | -5.40(-6.20%) |
Sep 04, 2018 | 82.27 | 87.91 | 81.04 | 87.11 | 3,704,988 | +6.45(+8.00%) |
Aug 31, 2018 | 80.66 | 80.66 | 80.66 | 0 | +0.67(+0.84%) | |
Aug 30, 2018 | 80.80 | 81.56 | 79.67 | 79.99 | 1,237,431 | -1.00(-1.23%) |
Aug 29, 2018 | 80.17 | 81.73 | 79.89 | 80.99 | 1,091,372 | +0.77(+0.96%) |
Aug 28, 2018 | 80.80 | 81.54 | 79.82 | 80.22 | 1,558,880 | -0.09(-0.11%) |
Aug 27, 2018 | 81.50 | 81.98 | 79.84 | 80.31 | 2,373,746 | -0.85(-1.05%) |
Aug 24, 2018 | 81.78 | 82.78 | 80.14 | 81.16 | 2,743,800 | +0.61(+0.76%) |
Aug 23, 2018 | 77.13 | 81.43 | 76.67 | 80.55 | 4,340,208 | +4.11(+5.38%) |
Aug 22, 2018 | 75.89 | 76.69 | 75.21 | 76.44 | 1,697,333 | +0.65(+0.86%) |
Aug 21, 2018 | 78.00 | 78.00 | 75.50 | 75.79 | 2,040,944 | -2.26(-2.90%) |
Aug 20, 2018 | 77.60 | 78.94 | 76.63 | 78.05 | 2,063,313 | +0.56(+0.72%) |
Aug 17, 2018 | 75.70 | 77.65 | 74.52 | 77.49 | 1,625,500 | +1.79(+2.36%) |
Aug 16, 2018 | 75.93 | 76.73 | 75.29 | 75.70 | 1,659,203 | +1.07(+1.43%) |
Aug 15, 2018 | 73.14 | 75.88 | 73.11 | 74.63 | 2,346,458 | -2.12(-2.76%) |
Aug 14, 2018 | 74.85 | 76.99 | 74.10 | 76.75 | 2,774,933 | +2.58(+3.48%) |
Aug 13, 2018 | 77.40 | 78.09 | 73.76 | 74.17 | 3,177,534 | -3.32(-4.28%) |
Aug 10, 2018 | 77.07 | 79.47 | 76.60 | 77.49 | 1,956,200 | -0.43(-0.55%) |
Aug 09, 2018 | 74.50 | 79.20 | 74.00 | 77.92 | 3,928,037 | +4.05(+5.48%) |
Aug 08, 2018 | 74.06 | 76.97 | 73.08 | 73.87 | 3,643,109 | -1.23(-1.64%) |
Aug 07, 2018 | 74.75 | 77.31 | 72.24 | 75.10 | 12,198,670 | +11.83(+18.70%) |
Aug 06, 2018 | 62.05 | 63.59 | 62.01 | 63.27 | 4,099,729 | +1.27(+2.05%) |
Aug 03, 2018 | 62.50 | 62.89 | 60.80 | 62.00 | 2,208,400 | -0.25(-0.40%) |
Aug 02, 2018 | 58.88 | 62.49 | 58.51 | 62.25 | 2,233,811 | +2.95(+4.97%) |