Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.19 | 81.73 | 79.01 | 80.43 | 723,155 | +2.42(+3.10%) |
Oct 30, 2018 | 73.69 | 78.17 | 73.10 | 78.01 | 659,578 | +4.11(+5.56%) |
Oct 29, 2018 | 78.24 | 78.78 | 72.81 | 73.90 | 944,936 | -2.85(-3.71%) |
Oct 26, 2018 | 76.77 | 78.14 | 75.32 | 76.75 | 799,900 | -1.17(-1.50%) |
Oct 25, 2018 | 73.28 | 78.80 | 73.28 | 77.92 | 870,836 | +4.92(+6.74%) |
Oct 24, 2018 | 76.61 | 78.11 | 71.85 | 73.00 | 1,164,970 | -3.60(-4.70%) |
Oct 23, 2018 | 73.72 | 78.34 | 73.53 | 76.60 | 1,033,945 | +1.65(+2.20%) |
Oct 22, 2018 | 76.45 | 76.45 | 72.34 | 74.95 | 775,304 | -1.70(-2.22%) |
Oct 19, 2018 | 78.85 | 79.79 | 76.30 | 76.65 | 974,200 | -1.94(-2.47%) |
Oct 18, 2018 | 80.95 | 81.70 | 78.29 | 78.59 | 715,548 | -2.67(-3.29%) |
Oct 17, 2018 | 82.74 | 82.74 | 79.63 | 81.26 | 451,235 | -1.65(-1.99%) |
Oct 16, 2018 | 80.59 | 83.01 | 80.04 | 82.91 | 591,660 | +2.90(+3.62%) |
Oct 15, 2018 | 81.27 | 82.40 | 79.36 | 80.01 | 513,963 | -1.94(-2.37%) |
Oct 12, 2018 | 80.73 | 82.19 | 79.77 | 81.95 | 750,800 | +2.65(+3.34%) |
Oct 11, 2018 | 80.77 | 82.68 | 78.85 | 79.30 | 847,724 | -1.69(-2.09%) |
Oct 10, 2018 | 81.21 | 83.97 | 80.00 | 80.99 | 1,200,071 | -0.69(-0.84%) |
Oct 09, 2018 | 82.58 | 83.64 | 80.95 | 81.68 | 791,503 | -1.56(-1.87%) |
Oct 08, 2018 | 86.45 | 86.61 | 82.45 | 83.24 | 809,857 | -3.51(-4.05%) |
Oct 05, 2018 | 86.40 | 89.50 | 84.67 | 86.75 | 865,400 | +0.53(+0.61%) |
Oct 04, 2018 | 87.91 | 88.12 | 85.06 | 86.22 | 647,003 | -1.96(-2.22%) |
Oct 03, 2018 | 87.31 | 88.63 | 84.48 | 88.18 | 513,968 | +0.98(+1.12%) |
Oct 02, 2018 | 88.64 | 88.64 | 86.09 | 87.20 | 722,902 | -1.13(-1.28%) |
Oct 01, 2018 | 89.50 | 89.60 | 88.04 | 88.33 | 640,474 | +0.81(+0.93%) |
Sep 28, 2018 | 90.09 | 91.50 | 87.43 | 87.52 | 1,169,900 | -2.57(-2.85%) |
Sep 27, 2018 | 88.00 | 91.24 | 86.95 | 90.09 | 1,908,672 | -1.24(-1.36%) |
Sep 26, 2018 | 94.00 | 94.95 | 91.26 | 91.33 | 651,192 | -2.56(-2.73%) |
Sep 25, 2018 | 93.76 | 94.75 | 92.05 | 93.89 | 577,883 | +0.63(+0.68%) |
Sep 24, 2018 | 94.24 | 94.85 | 91.55 | 93.26 | 563,568 | -1.31(-1.39%) |
Sep 21, 2018 | 95.29 | 95.57 | 93.36 | 94.57 | 798,700 | -0.64(-0.67%) |
Sep 20, 2018 | 95.09 | 96.14 | 94.51 | 95.21 | 523,139 | +0.39(+0.41%) |
Sep 19, 2018 | 93.75 | 95.05 | 92.32 | 94.82 | 518,150 | +1.07(+1.14%) |
Sep 18, 2018 | 93.48 | 95.40 | 92.22 | 93.75 | 552,675 | +0.40(+0.43%) |
Sep 17, 2018 | 96.78 | 97.84 | 92.79 | 93.35 | 705,951 | -3.79(-3.90%) |
Sep 14, 2018 | 95.43 | 99.07 | 95.39 | 97.14 | 820,100 | +2.18(+2.30%) |
Sep 13, 2018 | 94.10 | 99.73 | 92.50 | 94.96 | 1,190,237 | +0.21(+0.22%) |
Sep 12, 2018 | 99.11 | 99.40 | 91.12 | 94.75 | 2,614,328 | -5.60(-5.58%) |
Sep 11, 2018 | 102.77 | 103.50 | 99.38 | 100.35 | 1,137,002 | -3.90(-3.74%) |
Sep 10, 2018 | 109.61 | 110.00 | 102.66 | 104.25 | 1,049,658 | -4.75(-4.36%) |
Sep 07, 2018 | 112.00 | 113.55 | 108.74 | 109.00 | 773,000 | -3.13(-2.79%) |
Sep 06, 2018 | 117.44 | 118.31 | 111.94 | 112.13 | 574,548 | -5.95(-5.04%) |
Sep 05, 2018 | 118.97 | 119.99 | 116.84 | 118.08 | 584,781 | -1.04(-0.87%) |
Sep 04, 2018 | 121.26 | 122.61 | 118.27 | 119.12 | 887,609 | -3.55(-2.89%) |
Aug 31, 2018 | 122.67 | 122.67 | 122.67 | 0 | +0.79(+0.65%) | |
Aug 30, 2018 | 119.85 | 122.86 | 118.95 | 121.88 | 780,908 | +2.78(+2.33%) |
Aug 29, 2018 | 117.09 | 119.84 | 116.09 | 119.10 | 883,786 | +1.55(+1.32%) |
Aug 28, 2018 | 114.28 | 118.31 | 113.80 | 117.55 | 1,393,875 | +4.96(+4.41%) |
Aug 27, 2018 | 100.44 | 117.63 | 100.01 | 112.59 | 3,339,812 | +15.72(+16.23%) |
Aug 24, 2018 | 96.90 | 98.84 | 95.23 | 96.87 | 936,000 | -0.12(-0.12%) |
Aug 23, 2018 | 97.25 | 98.84 | 96.87 | 96.99 | 874,412 | -0.89(-0.91%) |
Aug 22, 2018 | 97.40 | 98.98 | 96.61 | 97.88 | 648,699 | +0.38(+0.39%) |
Aug 21, 2018 | 96.62 | 97.90 | 95.51 | 97.50 | 660,841 | +1.13(+1.17%) |
Aug 20, 2018 | 94.81 | 97.17 | 94.11 | 96.37 | 986,159 | +1.79(+1.89%) |
Aug 17, 2018 | 93.18 | 95.23 | 91.86 | 94.58 | 635,800 | +1.63(+1.75%) |
Aug 16, 2018 | 91.65 | 93.34 | 90.43 | 92.95 | 619,665 | +1.73(+1.90%) |
Aug 15, 2018 | 91.73 | 92.39 | 90.17 | 91.22 | 1,051,166 | -1.96(-2.10%) |
Aug 14, 2018 | 90.70 | 93.34 | 90.60 | 93.18 | 1,041,425 | +2.23(+2.45%) |
Aug 13, 2018 | 92.00 | 93.25 | 88.16 | 90.95 | 4,006,293 | -6.43(-6.60%) |
Aug 10, 2018 | 94.00 | 97.49 | 94.00 | 97.38 | 662,900 | +3.13(+3.32%) |
Aug 09, 2018 | 94.09 | 96.75 | 92.66 | 94.25 | 1,400,507 | +1.28(+1.38%) |
Aug 08, 2018 | 93.90 | 94.67 | 92.75 | 92.97 | 832,180 | -0.91(-0.97%) |
Aug 07, 2018 | 96.00 | 96.14 | 92.75 | 93.88 | 986,175 | +0.81(+0.87%) |
Aug 06, 2018 | 91.19 | 93.39 | 89.24 | 93.07 | 1,303,533 | +1.42(+1.55%) |
Aug 03, 2018 | 96.32 | 96.32 | 91.41 | 91.65 | 1,056,100 | -3.57(-3.75%) |
Aug 02, 2018 | 98.00 | 98.00 | 92.04 | 95.22 | 1,091,604 | +0.73(+0.77%) |