Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.13 | 58.17 | 56.51 | 57.27 | 464,047 | +1.85(+3.34%) |
Oct 30, 2018 | 53.24 | 55.48 | 53.00 | 55.42 | 334,268 | +2.96(+5.65%) |
Oct 29, 2018 | 56.72 | 56.85 | 50.57 | 52.46 | 468,711 | -2.88(-5.21%) |
Oct 26, 2018 | 53.69 | 56.56 | 52.95 | 55.34 | 591,123 | -1.77(-3.10%) |
Oct 25, 2018 | 55.93 | 58.32 | 55.57 | 57.11 | 395,603 | +3.00(+5.54%) |
Oct 24, 2018 | 58.98 | 59.21 | 54.03 | 54.11 | 594,319 | -5.88(-9.80%) |
Oct 23, 2018 | 57.51 | 60.99 | 56.58 | 59.99 | 388,703 | -1.96(-3.16%) |
Oct 22, 2018 | 63.15 | 63.45 | 61.27 | 61.95 | 243,175 | +1.79(+2.97%) |
Oct 19, 2018 | 61.22 | 62.20 | 59.68 | 60.16 | 298,413 | +1.63(+2.79%) |
Oct 18, 2018 | 61.49 | 61.50 | 57.82 | 58.53 | 435,032 | -4.87(-7.68%) |
Oct 17, 2018 | 64.35 | 64.43 | 62.47 | 63.40 | 273,276 | -2.33(-3.54%) |
Oct 16, 2018 | 63.50 | 66.01 | 63.23 | 65.72 | 421,532 | +4.51(+7.37%) |
Oct 15, 2018 | 61.57 | 62.53 | 60.97 | 61.21 | 220,734 | -2.07(-3.27%) |
Oct 12, 2018 | 63.17 | 63.63 | 60.92 | 63.28 | 459,847 | +4.96(+8.51%) |
Oct 11, 2018 | 59.13 | 60.97 | 56.60 | 58.32 | 870,380 | -1.74(-2.90%) |
Oct 10, 2018 | 64.93 | 64.99 | 60.03 | 60.06 | 553,135 | -5.87(-8.91%) |
Oct 09, 2018 | 65.14 | 66.86 | 64.38 | 65.93 | 360,070 | -0.91(-1.36%) |
Oct 08, 2018 | 64.89 | 67.08 | 64.74 | 66.85 | 291,315 | +0.47(+0.70%) |
Oct 05, 2018 | 67.20 | 67.55 | 64.61 | 66.38 | 578,840 | -0.85(-1.26%) |
Oct 04, 2018 | 70.41 | 70.44 | 66.28 | 67.23 | 516,207 | -5.40(-7.43%) |
Oct 03, 2018 | 76.09 | 76.09 | 72.00 | 72.63 | 267,153 | -1.96(-2.63%) |
Oct 02, 2018 | 74.40 | 75.56 | 73.85 | 74.59 | 260,667 | -2.86(-3.70%) |
Oct 01, 2018 | 78.59 | 78.64 | 76.94 | 77.45 | 154,556 | +0.15(+0.19%) |
Sep 28, 2018 | 77.19 | 78.52 | 76.68 | 77.30 | 535,520 | -1.60(-2.03%) |
Sep 27, 2018 | 78.50 | 79.73 | 78.33 | 78.91 | 88,561 | +1.05(+1.35%) |
Sep 26, 2018 | 77.81 | 80.53 | 77.54 | 77.86 | 532,927 | +0.40(+0.52%) |
Sep 25, 2018 | 76.78 | 77.84 | 76.59 | 77.46 | 144,647 | +0.98(+1.29%) |
Sep 24, 2018 | 76.46 | 76.63 | 75.64 | 76.47 | 173,632 | -2.57(-3.25%) |
Sep 21, 2018 | 78.29 | 79.51 | 78.12 | 79.05 | 217,037 | +0.88(+1.12%) |
Sep 20, 2018 | 77.67 | 78.22 | 76.41 | 78.17 | 224,067 | +2.68(+3.55%) |
Sep 19, 2018 | 74.44 | 75.85 | 74.44 | 75.49 | 226,832 | +2.86(+3.94%) |
Sep 18, 2018 | 71.66 | 72.96 | 71.59 | 72.63 | 232,582 | +1.98(+2.80%) |
Sep 17, 2018 | 70.80 | 71.79 | 70.34 | 70.65 | 160,021 | -1.87(-2.58%) |
Sep 14, 2018 | 73.98 | 74.25 | 71.56 | 72.52 | 302,141 | -0.14(-0.19%) |
Sep 13, 2018 | 73.29 | 74.30 | 71.93 | 72.65 | 438,719 | +2.54(+3.63%) |
Sep 12, 2018 | 67.96 | 71.26 | 67.34 | 70.11 | 300,775 | +1.15(+1.67%) |
Sep 11, 2018 | 66.52 | 69.07 | 65.97 | 68.96 | 231,308 | +0.37(+0.55%) |
Sep 10, 2018 | 70.54 | 70.54 | 68.33 | 68.59 | 232,399 | -2.13(-3.02%) |
Sep 07, 2018 | 71.09 | 72.70 | 69.94 | 70.72 | 245,332 | -1.08(-1.50%) |
Sep 06, 2018 | 71.95 | 72.56 | 70.33 | 71.80 | 213,387 | +0.11(+0.15%) |
Sep 05, 2018 | 72.22 | 72.56 | 70.92 | 71.69 | 240,809 | -3.16(-4.22%) |
Sep 04, 2018 | 75.61 | 75.77 | 74.31 | 74.84 | 259,034 | -4.80(-6.02%) |
Aug 31, 2018 | 79.64 | 79.64 | 79.64 | 0 | +1.39(+1.77%) | |
Aug 30, 2018 | 81.12 | 81.12 | 77.52 | 78.25 | 319,461 | -6.75(-7.94%) |
Aug 29, 2018 | 82.77 | 85.11 | 82.42 | 85.00 | 222,327 | +1.61(+1.94%) |
Aug 28, 2018 | 85.09 | 85.44 | 82.91 | 83.39 | 255,901 | -0.96(-1.14%) |
Aug 27, 2018 | 83.24 | 85.28 | 83.06 | 84.34 | 299,927 | +3.53(+4.37%) |
Aug 24, 2018 | 80.10 | 81.04 | 79.41 | 80.81 | 212,760 | +4.06(+5.29%) |
Aug 23, 2018 | 79.88 | 80.42 | 76.56 | 76.76 | 197,543 | -3.86(-4.78%) |
Aug 22, 2018 | 78.93 | 81.02 | 78.93 | 80.61 | 200,006 | +1.93(+2.46%) |
Aug 21, 2018 | 78.08 | 79.62 | 78.02 | 78.68 | 172,261 | +2.76(+3.64%) |
Aug 20, 2018 | 75.34 | 76.06 | 74.66 | 75.92 | 246,851 | +1.06(+1.41%) |
Aug 17, 2018 | 71.83 | 75.36 | 71.31 | 74.86 | 518,960 | +2.24(+3.09%) |
Aug 16, 2018 | 73.43 | 74.35 | 72.49 | 72.62 | 219,749 | +1.20(+1.69%) |
Aug 15, 2018 | 71.55 | 72.34 | 69.34 | 71.41 | 486,101 | -6.77(-8.65%) |
Aug 14, 2018 | 77.50 | 78.59 | 77.11 | 78.18 | 193,250 | +1.49(+1.94%) |
Aug 13, 2018 | 78.29 | 78.95 | 76.02 | 76.69 | 259,811 | -3.91(-4.85%) |
Aug 10, 2018 | 80.36 | 81.29 | 79.83 | 80.61 | 312,560 | -5.65(-6.55%) |
Aug 09, 2018 | 87.21 | 87.84 | 86.09 | 86.26 | 55,058 | -0.67(-0.78%) |
Aug 08, 2018 | 86.89 | 87.27 | 86.06 | 86.93 | 56,039 | -0.47(-0.54%) |
Aug 07, 2018 | 87.62 | 88.62 | 87.21 | 87.41 | 82,362 | +2.64(+3.12%) |
Aug 06, 2018 | 84.77 | 85.48 | 84.13 | 84.76 | 159,652 | -1.85(-2.14%) |
Aug 03, 2018 | 85.67 | 87.02 | 85.48 | 86.61 | 440,655 | +1.80(+2.12%) |
Aug 02, 2018 | 83.10 | 85.20 | 82.43 | 84.82 | 257,264 | -3.65(-4.12%) |