Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 77.51 | 79.75 | 77.51 | 79.01 | 223,543 | +2.22(+2.89%) |
Oct 30, 2018 | 74.81 | 77.09 | 74.09 | 76.79 | 152,859 | +1.97(+2.63%) |
Oct 29, 2018 | 77.66 | 79.14 | 73.78 | 74.82 | 263,414 | -1.33(-1.75%) |
Oct 26, 2018 | 72.14 | 79.61 | 69.69 | 76.15 | 350,600 | +5.42(+7.66%) |
Oct 25, 2018 | 69.45 | 71.58 | 68.47 | 70.73 | 158,544 | +1.87(+2.72%) |
Oct 24, 2018 | 69.65 | 70.39 | 68.77 | 68.86 | 193,350 | -0.98(-1.40%) |
Oct 23, 2018 | 68.44 | 70.64 | 67.07 | 69.84 | 114,173 | +0.73(+1.06%) |
Oct 22, 2018 | 68.59 | 69.80 | 67.96 | 69.11 | 100,325 | +1.11(+1.63%) |
Oct 19, 2018 | 67.34 | 68.95 | 67.34 | 68.00 | 102,900 | +0.59(+0.88%) |
Oct 18, 2018 | 68.80 | 68.80 | 66.65 | 67.41 | 118,272 | -1.71(-2.47%) |
Oct 17, 2018 | 69.90 | 69.90 | 67.50 | 69.12 | 93,475 | -0.87(-1.24%) |
Oct 16, 2018 | 69.32 | 70.36 | 68.23 | 69.99 | 163,935 | +1.27(+1.85%) |
Oct 15, 2018 | 67.48 | 69.66 | 67.48 | 68.72 | 146,037 | +1.30(+1.93%) |
Oct 12, 2018 | 67.65 | 70.02 | 65.68 | 67.42 | 171,400 | +0.76(+1.14%) |
Oct 11, 2018 | 68.14 | 70.01 | 66.66 | 66.66 | 285,821 | -1.47(-2.16%) |
Oct 10, 2018 | 71.53 | 71.80 | 67.96 | 68.13 | 158,902 | -3.82(-5.31%) |
Oct 09, 2018 | 71.35 | 72.24 | 70.94 | 71.95 | 170,843 | +0.31(+0.43%) |
Oct 08, 2018 | 71.17 | 72.68 | 70.70 | 71.64 | 121,367 | +0.32(+0.45%) |
Oct 05, 2018 | 72.43 | 72.68 | 70.68 | 71.32 | 126,700 | -1.13(-1.56%) |
Oct 04, 2018 | 72.84 | 72.84 | 71.45 | 72.45 | 161,803 | -0.74(-1.01%) |
Oct 03, 2018 | 74.64 | 74.78 | 72.92 | 73.19 | 170,166 | -0.93(-1.25%) |
Oct 02, 2018 | 74.62 | 75.71 | 74.06 | 74.12 | 116,089 | -0.56(-0.75%) |
Oct 01, 2018 | 77.00 | 77.48 | 74.49 | 74.68 | 152,372 | -2.24(-2.91%) |
Sep 28, 2018 | 77.39 | 78.15 | 76.66 | 76.92 | 112,100 | -0.94(-1.21%) |
Sep 27, 2018 | 78.32 | 79.35 | 77.50 | 77.86 | 206,778 | -0.52(-0.66%) |
Sep 26, 2018 | 78.52 | 79.54 | 77.82 | 78.38 | 133,430 | +0.16(+0.20%) |
Sep 25, 2018 | 78.43 | 78.57 | 77.36 | 78.22 | 120,832 | -0.20(-0.26%) |
Sep 24, 2018 | 79.29 | 79.29 | 76.81 | 78.42 | 166,741 | -1.08(-1.36%) |
Sep 21, 2018 | 80.62 | 81.66 | 79.23 | 79.50 | 347,500 | -0.87(-1.08%) |
Sep 20, 2018 | 79.18 | 80.75 | 78.88 | 80.37 | 117,407 | +1.80(+2.29%) |
Sep 19, 2018 | 79.02 | 80.04 | 77.78 | 78.57 | 151,979 | -0.66(-0.83%) |
Sep 18, 2018 | 79.35 | 79.96 | 77.99 | 79.23 | 112,500 | -0.37(-0.46%) |
Sep 17, 2018 | 82.97 | 83.42 | 78.96 | 79.60 | 148,627 | -3.19(-3.85%) |
Sep 14, 2018 | 80.90 | 83.01 | 80.09 | 82.79 | 157,200 | +1.60(+1.97%) |
Sep 13, 2018 | 81.54 | 82.73 | 80.58 | 81.19 | 63,893 | -0.03(-0.04%) |
Sep 12, 2018 | 80.93 | 81.62 | 78.81 | 81.22 | 77,003 | +0.30(+0.37%) |
Sep 11, 2018 | 79.91 | 81.50 | 79.68 | 80.92 | 51,464 | +0.87(+1.09%) |
Sep 10, 2018 | 82.10 | 82.55 | 79.90 | 80.05 | 81,220 | -1.67(-2.04%) |
Sep 07, 2018 | 81.30 | 82.33 | 80.72 | 81.72 | 83,000 | +0.34(+0.42%) |
Sep 06, 2018 | 81.11 | 82.40 | 80.48 | 81.38 | 90,652 | +0.03(+0.04%) |
Sep 05, 2018 | 81.69 | 81.96 | 80.39 | 81.35 | 71,759 | -0.53(-0.65%) |
Sep 04, 2018 | 80.84 | 81.92 | 79.42 | 81.88 | 80,652 | +0.90(+1.11%) |
Aug 31, 2018 | 80.98 | 80.98 | 80.98 | 0 | -0.21(-0.26%) | |
Aug 30, 2018 | 80.88 | 81.66 | 80.12 | 81.19 | 88,174 | +0.24(+0.30%) |
Aug 29, 2018 | 81.01 | 81.61 | 80.59 | 80.95 | 44,437 | +0.12(+0.15%) |
Aug 28, 2018 | 80.77 | 81.28 | 79.44 | 80.83 | 73,508 | +0.33(+0.41%) |
Aug 27, 2018 | 81.09 | 81.82 | 80.23 | 80.50 | 77,984 | -0.33(-0.41%) |
Aug 24, 2018 | 79.37 | 81.10 | 79.37 | 80.83 | 69,000 | +1.63(+2.06%) |
Aug 23, 2018 | 79.50 | 79.73 | 78.92 | 79.20 | 44,162 | -0.29(-0.36%) |
Aug 22, 2018 | 79.81 | 79.81 | 78.44 | 79.49 | 72,885 | -0.33(-0.41%) |
Aug 21, 2018 | 80.75 | 80.75 | 78.85 | 79.82 | 117,771 | -0.55(-0.68%) |
Aug 20, 2018 | 78.82 | 80.50 | 78.82 | 80.37 | 97,856 | +1.95(+2.49%) |
Aug 17, 2018 | 77.49 | 78.74 | 77.03 | 78.42 | 94,600 | +0.64(+0.82%) |
Aug 16, 2018 | 77.49 | 78.67 | 77.36 | 77.78 | 105,370 | +0.58(+0.75%) |
Aug 15, 2018 | 76.64 | 77.44 | 76.29 | 77.20 | 108,386 | +0.39(+0.51%) |
Aug 14, 2018 | 75.51 | 77.46 | 75.47 | 76.81 | 85,134 | +1.51(+2.01%) |
Aug 13, 2018 | 76.31 | 76.62 | 75.19 | 75.30 | 91,358 | -0.97(-1.27%) |
Aug 10, 2018 | 75.47 | 76.74 | 74.78 | 76.27 | 72,800 | +0.30(+0.39%) |
Aug 09, 2018 | 74.76 | 76.26 | 74.46 | 75.97 | 79,760 | +1.22(+1.63%) |
Aug 08, 2018 | 74.56 | 75.01 | 73.73 | 74.75 | 65,213 | +0.20(+0.27%) |
Aug 07, 2018 | 75.79 | 76.25 | 74.45 | 74.55 | 115,613 | -0.99(-1.31%) |
Aug 06, 2018 | 73.08 | 75.73 | 72.80 | 75.54 | 128,984 | +2.24(+3.06%) |
Aug 03, 2018 | 73.83 | 74.11 | 72.85 | 73.30 | 154,300 | -0.08(-0.11%) |
Aug 02, 2018 | 72.19 | 74.15 | 72.01 | 73.38 | 96,539 | +1.27(+1.76%) |