Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 70.12 | 71.80 | 70.01 | 71.19 | 704,166 | +1.79(+2.57%) |
Oct 30, 2018 | 67.92 | 69.60 | 67.75 | 69.41 | 869,179 | +1.36(+2.00%) |
Oct 29, 2018 | 69.76 | 70.22 | 67.34 | 68.05 | 500,454 | -0.73(-1.06%) |
Oct 26, 2018 | 68.82 | 69.71 | 67.71 | 68.78 | 905,558 | -1.58(-2.24%) |
Oct 25, 2018 | 68.54 | 71.05 | 67.93 | 70.35 | 1,615,664 | +1.35(+1.96%) |
Oct 24, 2018 | 71.93 | 72.93 | 68.88 | 69.00 | 1,144,459 | -3.55(-4.89%) |
Oct 23, 2018 | 72.12 | 72.99 | 71.57 | 72.55 | 754,624 | -0.98(-1.34%) |
Oct 22, 2018 | 72.28 | 73.84 | 72.28 | 73.53 | 633,405 | +0.40(+0.54%) |
Oct 19, 2018 | 73.75 | 73.77 | 72.63 | 73.13 | 322,693 | -0.32(-0.44%) |
Oct 18, 2018 | 74.78 | 75.00 | 73.30 | 73.46 | 668,076 | -1.58(-2.10%) |
Oct 17, 2018 | 74.25 | 75.10 | 73.53 | 75.04 | 589,299 | +0.77(+1.03%) |
Oct 16, 2018 | 74.13 | 74.31 | 73.39 | 74.27 | 601,598 | +0.89(+1.22%) |
Oct 15, 2018 | 73.53 | 74.78 | 73.24 | 73.38 | 969,060 | -0.40(-0.54%) |
Oct 12, 2018 | 74.64 | 74.64 | 72.98 | 73.77 | 758,567 | +0.30(+0.41%) |
Oct 11, 2018 | 73.97 | 75.07 | 72.61 | 73.48 | 803,442 | -0.57(-0.77%) |
Oct 10, 2018 | 75.86 | 76.13 | 73.97 | 74.04 | 731,438 | -2.05(-2.69%) |
Oct 09, 2018 | 76.61 | 77.25 | 75.99 | 76.09 | 706,958 | -0.58(-0.75%) |
Oct 08, 2018 | 75.49 | 76.88 | 74.68 | 76.67 | 1,107,575 | +1.15(+1.52%) |
Oct 05, 2018 | 76.31 | 77.07 | 75.14 | 75.52 | 791,047 | -1.29(-1.68%) |
Oct 04, 2018 | 77.57 | 78.13 | 76.70 | 76.81 | 387,443 | -0.56(-0.72%) |
Oct 03, 2018 | 77.42 | 77.54 | 76.86 | 77.37 | 334,724 | +0.40(+0.52%) |
Oct 02, 2018 | 75.95 | 77.35 | 75.95 | 76.98 | 765,258 | -0.62(-0.80%) |
Oct 01, 2018 | 77.47 | 78.11 | 76.67 | 77.60 | 417,482 | +0.66(+0.86%) |
Sep 28, 2018 | 76.38 | 77.59 | 76.38 | 76.94 | 368,253 | +0.15(+0.20%) |
Sep 27, 2018 | 76.73 | 77.49 | 76.50 | 76.79 | 503,692 | +0.24(+0.32%) |
Sep 26, 2018 | 77.74 | 78.03 | 76.48 | 76.54 | 670,848 | -1.59(-2.03%) |
Sep 25, 2018 | 77.72 | 78.18 | 77.23 | 78.13 | 363,569 | +0.96(+1.24%) |
Sep 24, 2018 | 77.68 | 78.71 | 77.06 | 77.17 | 328,361 | -0.67(-0.86%) |
Sep 21, 2018 | 79.25 | 79.30 | 77.44 | 77.84 | 840,044 | -1.34(-1.70%) |
Sep 20, 2018 | 80.30 | 80.30 | 79.01 | 79.19 | 439,492 | +0.05(+0.06%) |
Sep 19, 2018 | 78.36 | 79.49 | 78.32 | 79.14 | 452,061 | +1.35(+1.74%) |
Sep 18, 2018 | 77.54 | 78.18 | 77.01 | 77.79 | 617,332 | +0.93(+1.21%) |
Sep 17, 2018 | 77.09 | 78.07 | 76.80 | 76.86 | 349,447 | -0.24(-0.32%) |
Sep 14, 2018 | 77.62 | 77.64 | 76.52 | 77.10 | 719,879 | -0.27(-0.35%) |
Sep 13, 2018 | 78.55 | 78.55 | 77.00 | 77.37 | 355,606 | -0.48(-0.61%) |
Sep 12, 2018 | 77.25 | 78.42 | 77.04 | 77.85 | 504,281 | +0.82(+1.07%) |
Sep 11, 2018 | 75.93 | 77.44 | 74.98 | 77.03 | 522,851 | +0.39(+0.51%) |
Sep 10, 2018 | 77.04 | 77.48 | 76.47 | 76.64 | 635,137 | -0.28(-0.36%) |
Sep 07, 2018 | 77.47 | 78.22 | 75.85 | 76.92 | 1,409,274 | -2.69(-3.38%) |
Sep 06, 2018 | 79.58 | 80.38 | 78.85 | 79.61 | 390,249 | +0.20(+0.25%) |
Sep 05, 2018 | 78.39 | 79.93 | 78.26 | 79.41 | 454,284 | +0.88(+1.11%) |
Sep 04, 2018 | 78.48 | 79.61 | 77.87 | 78.54 | 374,480 | -0.75(-0.94%) |
Aug 31, 2018 | 79.29 | 79.29 | 79.29 | 0 | +0.18(+0.23%) | |
Aug 30, 2018 | 79.97 | 79.97 | 78.59 | 79.10 | 462,401 | -1.22(-1.52%) |
Aug 29, 2018 | 79.98 | 80.97 | 79.25 | 80.32 | 402,383 | +0.22(+0.27%) |
Aug 28, 2018 | 80.67 | 81.10 | 79.72 | 80.11 | 413,376 | +0.04(+0.05%) |
Aug 27, 2018 | 79.52 | 80.73 | 79.04 | 80.07 | 382,494 | +0.78(+0.99%) |
Aug 24, 2018 | 79.84 | 79.84 | 78.87 | 79.29 | 493,295 | +0.82(+1.05%) |
Aug 23, 2018 | 80.40 | 80.40 | 78.34 | 78.46 | 544,439 | -2.23(-2.76%) |
Aug 22, 2018 | 81.78 | 82.10 | 80.43 | 80.69 | 442,917 | -1.16(-1.42%) |
Aug 21, 2018 | 80.76 | 82.91 | 80.76 | 81.86 | 638,187 | +1.32(+1.64%) |
Aug 20, 2018 | 80.36 | 81.11 | 80.25 | 80.54 | 345,007 | +0.63(+0.79%) |
Aug 17, 2018 | 78.75 | 80.28 | 77.97 | 79.91 | 539,189 | +1.07(+1.36%) |
Aug 16, 2018 | 77.84 | 79.11 | 77.54 | 78.83 | 572,405 | +1.77(+2.29%) |
Aug 15, 2018 | 77.60 | 77.68 | 75.88 | 77.07 | 510,179 | -1.59(-2.02%) |
Aug 14, 2018 | 78.95 | 79.30 | 78.45 | 78.65 | 577,934 | -0.10(-0.13%) |
Aug 13, 2018 | 79.63 | 79.71 | 78.09 | 78.75 | 709,406 | -0.65(-0.82%) |
Aug 10, 2018 | 79.43 | 80.15 | 78.10 | 79.41 | 411,107 | -1.24(-1.53%) |
Aug 09, 2018 | 81.14 | 81.19 | 80.40 | 80.64 | 456,487 | -0.48(-0.59%) |
Aug 08, 2018 | 81.35 | 81.86 | 80.55 | 81.12 | 640,821 | -0.23(-0.29%) |
Aug 07, 2018 | 81.80 | 83.08 | 81.31 | 81.35 | 490,164 | +0.50(+0.62%) |
Aug 06, 2018 | 79.96 | 80.97 | 79.18 | 80.85 | 886,414 | +0.55(+0.68%) |
Aug 03, 2018 | 80.12 | 80.88 | 79.60 | 80.30 | 611,475 | -0.30(-0.37%) |
Aug 02, 2018 | 79.68 | 81.06 | 79.29 | 80.60 | 740,398 | -0.13(-0.16%) |