Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 76.75 | 82.03 | 76.32 | 80.01 | 102,569 | +5.16(+6.89%) |
Oct 30, 2018 | 73.34 | 75.99 | 73.34 | 74.85 | 90,738 | +0.68(+0.92%) |
Oct 29, 2018 | 76.22 | 76.50 | 73.35 | 74.17 | 89,205 | +0.22(+0.30%) |
Oct 26, 2018 | 72.66 | 74.18 | 71.48 | 73.95 | 124,200 | -0.91(-1.22%) |
Oct 25, 2018 | 76.64 | 77.48 | 74.00 | 74.86 | 226,211 | -2.99(-3.84%) |
Oct 24, 2018 | 82.25 | 82.40 | 77.37 | 77.85 | 107,340 | -4.74(-5.74%) |
Oct 23, 2018 | 81.25 | 82.76 | 79.34 | 82.59 | 215,601 | -0.57(-0.69%) |
Oct 22, 2018 | 81.44 | 84.64 | 80.42 | 83.16 | 126,854 | +1.76(+2.16%) |
Oct 19, 2018 | 83.61 | 84.42 | 80.45 | 81.40 | 172,000 | -2.37(-2.83%) |
Oct 18, 2018 | 82.20 | 85.55 | 81.96 | 83.77 | 507,806 | +5.51(+7.04%) |
Oct 17, 2018 | 78.33 | 78.61 | 76.35 | 78.26 | 87,421 | -0.05(-0.06%) |
Oct 16, 2018 | 74.88 | 78.38 | 74.48 | 78.31 | 159,305 | +4.26(+5.75%) |
Oct 15, 2018 | 74.69 | 74.76 | 72.14 | 74.05 | 190,433 | +1.36(+1.87%) |
Oct 12, 2018 | 73.76 | 74.89 | 70.48 | 72.69 | 444,100 | -0.32(-0.44%) |
Oct 11, 2018 | 65.42 | 73.04 | 65.22 | 73.01 | 951,819 | +9.20(+14.42%) |
Oct 10, 2018 | 67.85 | 67.97 | 63.81 | 63.81 | 287,514 | -5.32(-7.70%) |
Oct 09, 2018 | 71.20 | 72.60 | 68.69 | 69.13 | 223,260 | -1.63(-2.30%) |
Oct 08, 2018 | 72.02 | 72.25 | 69.03 | 70.76 | 240,977 | -1.94(-2.67%) |
Oct 05, 2018 | 72.81 | 74.96 | 71.50 | 72.70 | 192,800 | +0.18(+0.25%) |
Oct 04, 2018 | 74.18 | 74.21 | 71.13 | 72.52 | 258,314 | -1.59(-2.15%) |
Oct 03, 2018 | 74.65 | 74.91 | 73.84 | 74.11 | 124,365 | -0.44(-0.59%) |
Oct 02, 2018 | 74.90 | 75.43 | 73.51 | 74.55 | 273,400 | -0.34(-0.45%) |
Oct 01, 2018 | 77.80 | 77.80 | 74.66 | 74.89 | 260,611 | -0.95(-1.25%) |
Sep 28, 2018 | 76.32 | 76.32 | 75.20 | 75.84 | 208,700 | -0.36(-0.47%) |
Sep 27, 2018 | 75.68 | 76.87 | 74.16 | 76.20 | 344,819 | +0.70(+0.93%) |
Sep 26, 2018 | 78.72 | 80.84 | 74.27 | 75.50 | 527,232 | -4.06(-5.10%) |
Sep 25, 2018 | 81.17 | 81.18 | 78.53 | 79.56 | 480,567 | +1.68(+2.16%) |
Sep 24, 2018 | 77.08 | 78.77 | 76.80 | 77.88 | 267,783 | -0.08(-0.10%) |
Sep 21, 2018 | 78.42 | 80.00 | 77.19 | 77.96 | 614,700 | -2.24(-2.79%) |
Sep 20, 2018 | 81.12 | 82.50 | 77.45 | 80.20 | 1,223,945 | +0.22(+0.28%) |
Sep 19, 2018 | 84.75 | 85.47 | 78.57 | 79.98 | 2,385,538 | -7.32(-8.38%) |
Sep 18, 2018 | 92.09 | 93.48 | 86.97 | 87.30 | 390,988 | -6.47(-6.90%) |
Sep 17, 2018 | 98.65 | 99.04 | 89.62 | 93.77 | 951,074 | -0.01(-0.01%) |
Sep 14, 2018 | 94.47 | 96.44 | 92.48 | 93.78 | 128,200 | +4.38(+4.90%) |
Sep 13, 2018 | 90.87 | 91.02 | 88.91 | 89.40 | 58,444 | +0.30(+0.34%) |
Sep 12, 2018 | 89.17 | 89.86 | 88.69 | 89.10 | 99,035 | +0.83(+0.94%) |
Sep 11, 2018 | 86.81 | 88.83 | 86.54 | 88.27 | 114,686 | -0.02(-0.02%) |
Sep 10, 2018 | 88.94 | 88.94 | 87.05 | 88.29 | 52,139 | -1.45(-1.62%) |
Sep 07, 2018 | 89.55 | 90.90 | 89.00 | 89.74 | 93,600 | -0.06(-0.07%) |
Sep 06, 2018 | 92.41 | 93.46 | 89.48 | 89.80 | 125,349 | -3.91(-4.17%) |
Sep 05, 2018 | 95.00 | 95.29 | 91.93 | 93.71 | 187,037 | -2.18(-2.27%) |
Sep 04, 2018 | 93.80 | 95.90 | 92.59 | 95.89 | 74,732 | +2.06(+2.20%) |
Aug 31, 2018 | 93.83 | 93.83 | 93.83 | 0 | +0.17(+0.18%) | |
Aug 30, 2018 | 92.10 | 93.74 | 91.81 | 93.66 | 28,425 | +1.59(+1.73%) |
Aug 29, 2018 | 92.35 | 93.27 | 90.25 | 92.07 | 80,240 | +0.36(+0.39%) |
Aug 28, 2018 | 92.69 | 93.88 | 91.25 | 91.71 | 75,458 | +0.24(+0.26%) |
Aug 27, 2018 | 91.96 | 92.70 | 91.38 | 91.47 | 76,674 | -0.26(-0.28%) |
Aug 24, 2018 | 92.47 | 93.03 | 90.86 | 91.73 | 76,800 | -0.40(-0.43%) |
Aug 23, 2018 | 90.90 | 92.51 | 90.60 | 92.13 | 76,511 | +0.26(+0.28%) |
Aug 22, 2018 | 91.22 | 92.62 | 89.34 | 91.87 | 166,739 | +4.32(+4.93%) |
Aug 21, 2018 | 85.90 | 87.93 | 85.64 | 87.55 | 37,762 | +1.99(+2.33%) |
Aug 20, 2018 | 85.38 | 85.79 | 84.62 | 85.56 | 43,650 | +0.62(+0.73%) |
Aug 17, 2018 | 83.76 | 85.00 | 82.97 | 84.94 | 102,200 | +1.29(+1.54%) |
Aug 16, 2018 | 85.95 | 85.95 | 82.70 | 83.65 | 90,303 | -1.79(-2.10%) |
Aug 15, 2018 | 86.71 | 86.71 | 84.75 | 85.44 | 97,319 | -2.04(-2.33%) |
Aug 14, 2018 | 87.86 | 87.86 | 86.05 | 87.48 | 88,335 | +0.22(+0.25%) |
Aug 13, 2018 | 90.09 | 90.12 | 86.40 | 87.26 | 105,319 | -2.49(-2.77%) |
Aug 10, 2018 | 90.75 | 91.53 | 89.14 | 89.75 | 114,400 | -1.96(-2.14%) |
Aug 09, 2018 | 90.93 | 92.33 | 90.30 | 91.71 | 98,668 | +1.65(+1.83%) |
Aug 08, 2018 | 91.38 | 91.59 | 89.57 | 90.06 | 53,281 | -1.22(-1.34%) |
Aug 07, 2018 | 90.18 | 91.47 | 90.18 | 91.28 | 46,562 | +1.10(+1.22%) |
Aug 06, 2018 | 89.40 | 91.02 | 89.40 | 90.18 | 37,514 | -0.85(-0.93%) |
Aug 03, 2018 | 93.24 | 93.24 | 90.16 | 91.03 | 92,900 | -0.90(-0.98%) |
Aug 02, 2018 | 92.81 | 96.60 | 90.44 | 91.93 | 72,394 | -0.20(-0.22%) |