Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 73.79 | 74.18 | 71.47 | 71.94 | 518,260 | -0.52(-0.72%) |
Oct 30, 2018 | 68.02 | 72.53 | 67.68 | 72.46 | 522,641 | +4.26(+6.25%) |
Oct 29, 2018 | 73.18 | 73.64 | 67.43 | 68.20 | 728,877 | -5.10(-6.96%) |
Oct 26, 2018 | 68.48 | 73.91 | 67.21 | 73.30 | 815,900 | +3.59(+5.15%) |
Oct 25, 2018 | 68.76 | 70.64 | 68.70 | 69.71 | 859,462 | +1.75(+2.58%) |
Oct 24, 2018 | 72.32 | 72.58 | 67.73 | 67.96 | 491,999 | -4.13(-5.73%) |
Oct 23, 2018 | 73.44 | 73.50 | 70.85 | 72.09 | 557,188 | -2.91(-3.88%) |
Oct 22, 2018 | 75.63 | 75.89 | 73.13 | 75.00 | 442,738 | -0.46(-0.61%) |
Oct 19, 2018 | 76.51 | 76.73 | 74.94 | 75.46 | 420,500 | -0.78(-1.02%) |
Oct 18, 2018 | 79.39 | 79.72 | 76.06 | 76.24 | 520,680 | -3.64(-4.56%) |
Oct 17, 2018 | 81.01 | 82.21 | 79.43 | 79.88 | 296,407 | -1.67(-2.05%) |
Oct 16, 2018 | 81.03 | 81.92 | 80.41 | 81.55 | 475,031 | +1.24(+1.54%) |
Oct 15, 2018 | 79.32 | 80.69 | 78.64 | 80.31 | 419,607 | +1.00(+1.26%) |
Oct 12, 2018 | 78.40 | 79.66 | 77.35 | 79.31 | 683,400 | +2.40(+3.12%) |
Oct 11, 2018 | 78.08 | 79.11 | 76.36 | 76.91 | 616,476 | -1.66(-2.11%) |
Oct 10, 2018 | 83.87 | 83.87 | 78.42 | 78.57 | 827,691 | -5.44(-6.48%) |
Oct 09, 2018 | 83.85 | 84.78 | 83.24 | 84.01 | 484,112 | -0.20(-0.24%) |
Oct 08, 2018 | 84.42 | 84.75 | 81.75 | 84.21 | 442,076 | -0.36(-0.43%) |
Oct 05, 2018 | 83.93 | 86.12 | 83.70 | 84.57 | 429,400 | +0.31(+0.37%) |
Oct 04, 2018 | 85.24 | 86.05 | 83.32 | 84.26 | 415,661 | -1.06(-1.24%) |
Oct 03, 2018 | 83.90 | 85.89 | 83.64 | 85.32 | 573,810 | +1.83(+2.19%) |
Oct 02, 2018 | 83.15 | 83.79 | 82.31 | 83.49 | 501,371 | +0.57(+0.69%) |
Oct 01, 2018 | 82.79 | 83.79 | 82.38 | 82.92 | 638,303 | +0.67(+0.81%) |
Sep 28, 2018 | 81.30 | 83.65 | 81.30 | 82.25 | 527,000 | +0.70(+0.86%) |
Sep 27, 2018 | 81.80 | 82.35 | 81.33 | 81.55 | 376,163 | -0.15(-0.18%) |
Sep 26, 2018 | 80.95 | 82.95 | 80.65 | 81.70 | 492,913 | +1.15(+1.43%) |
Sep 25, 2018 | 79.60 | 80.70 | 79.25 | 80.55 | 294,246 | +1.30(+1.64%) |
Sep 24, 2018 | 80.10 | 81.10 | 78.80 | 79.25 | 321,930 | -1.20(-1.49%) |
Sep 21, 2018 | 81.85 | 82.20 | 79.60 | 80.45 | 568,700 | -1.30(-1.59%) |
Sep 20, 2018 | 82.20 | 83.25 | 81.25 | 81.75 | 354,718 | +0.20(+0.25%) |
Sep 19, 2018 | 80.40 | 82.20 | 80.15 | 81.55 | 395,430 | +1.50(+1.87%) |
Sep 18, 2018 | 79.45 | 80.15 | 78.90 | 80.05 | 335,378 | +0.85(+1.07%) |
Sep 17, 2018 | 81.10 | 81.60 | 78.47 | 79.20 | 439,433 | -2.30(-2.82%) |
Sep 14, 2018 | 77.60 | 82.50 | 77.60 | 81.50 | 1,037,800 | +5.00(+6.54%) |
Sep 13, 2018 | 76.90 | 77.25 | 76.20 | 76.50 | 350,615 | +0.00(+0.00%) |
Sep 12, 2018 | 77.20 | 77.61 | 75.95 | 76.50 | 446,699 | -0.45(-0.58%) |
Sep 11, 2018 | 77.15 | 77.85 | 76.35 | 76.95 | 335,748 | -0.60(-0.77%) |
Sep 10, 2018 | 76.95 | 78.00 | 75.70 | 77.55 | 360,559 | +0.75(+0.98%) |
Sep 07, 2018 | 79.15 | 79.20 | 76.60 | 76.80 | 888,900 | -2.80(-3.52%) |
Sep 06, 2018 | 83.75 | 83.75 | 79.50 | 79.60 | 1,083,982 | -4.35(-5.18%) |
Sep 05, 2018 | 86.60 | 87.00 | 83.08 | 83.95 | 722,871 | -3.05(-3.51%) |
Sep 04, 2018 | 87.30 | 87.75 | 86.25 | 87.00 | 244,268 | -0.30(-0.34%) |
Aug 31, 2018 | 87.30 | 87.30 | 87.30 | 0 | -0.70(-0.80%) | |
Aug 30, 2018 | 87.70 | 88.60 | 87.28 | 88.00 | 422,965 | +0.00(+0.00%) |
Aug 29, 2018 | 87.85 | 88.20 | 87.55 | 88.00 | 486,061 | +0.10(+0.11%) |
Aug 28, 2018 | 88.10 | 88.40 | 87.55 | 87.90 | 701,709 | +0.05(+0.06%) |
Aug 27, 2018 | 87.55 | 88.78 | 87.50 | 87.85 | 252,229 | +0.70(+0.80%) |
Aug 24, 2018 | 86.85 | 87.55 | 86.25 | 87.15 | 155,100 | +0.65(+0.75%) |
Aug 23, 2018 | 86.85 | 87.25 | 86.20 | 86.50 | 216,985 | -0.40(-0.46%) |
Aug 22, 2018 | 87.50 | 87.85 | 86.70 | 86.90 | 277,613 | -0.55(-0.63%) |
Aug 21, 2018 | 86.25 | 88.20 | 86.25 | 87.45 | 637,027 | +1.70(+1.98%) |
Aug 20, 2018 | 84.75 | 86.30 | 84.50 | 85.75 | 255,665 | +1.40(+1.66%) |
Aug 17, 2018 | 84.80 | 85.75 | 84.25 | 84.35 | 284,000 | -0.45(-0.53%) |
Aug 16, 2018 | 85.00 | 85.65 | 84.60 | 84.80 | 149,355 | +0.25(+0.30%) |
Aug 15, 2018 | 85.80 | 86.80 | 83.70 | 84.55 | 901,113 | -2.20(-2.54%) |
Aug 14, 2018 | 86.95 | 87.53 | 85.80 | 86.75 | 343,758 | +0.15(+0.17%) |
Aug 13, 2018 | 85.15 | 87.45 | 84.95 | 86.60 | 512,647 | +1.35(+1.58%) |
Aug 10, 2018 | 83.70 | 85.65 | 82.85 | 85.25 | 247,300 | +1.45(+1.73%) |
Aug 09, 2018 | 84.40 | 85.30 | 83.22 | 83.80 | 361,547 | -0.65(-0.77%) |
Aug 08, 2018 | 84.75 | 85.10 | 83.35 | 84.45 | 153,479 | -0.30(-0.35%) |
Aug 07, 2018 | 84.70 | 85.65 | 84.50 | 84.75 | 185,747 | +0.45(+0.53%) |
Aug 06, 2018 | 83.50 | 84.45 | 83.10 | 84.30 | 276,896 | +0.75(+0.90%) |
Aug 03, 2018 | 83.70 | 84.30 | 82.95 | 83.55 | 168,700 | -0.05(-0.06%) |
Aug 02, 2018 | 82.50 | 84.20 | 82.50 | 83.60 | 252,083 | +0.45(+0.54%) |