Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.07 | 84.50 | 79.07 | 81.50 | 1,659,758 | +4.21(+5.45%) |
Oct 30, 2018 | 74.00 | 77.77 | 71.43 | 77.29 | 1,567,285 | +3.69(+5.01%) |
Oct 29, 2018 | 74.63 | 75.96 | 71.89 | 73.60 | 1,394,607 | +2.34(+3.28%) |
Oct 26, 2018 | 68.87 | 73.30 | 68.25 | 71.26 | 1,188,600 | -1.26(-1.74%) |
Oct 25, 2018 | 67.08 | 72.77 | 67.00 | 72.52 | 1,081,802 | +5.53(+8.25%) |
Oct 24, 2018 | 70.87 | 71.89 | 66.65 | 66.99 | 1,117,882 | -4.27(-5.99%) |
Oct 23, 2018 | 67.18 | 71.71 | 66.21 | 71.26 | 1,006,190 | +2.12(+3.07%) |
Oct 22, 2018 | 65.55 | 69.46 | 64.86 | 69.14 | 668,970 | +4.10(+6.30%) |
Oct 19, 2018 | 70.19 | 70.79 | 64.42 | 65.04 | 1,489,300 | -3.75(-5.45%) |
Oct 18, 2018 | 69.61 | 70.24 | 67.30 | 68.79 | 891,479 | -1.74(-2.47%) |
Oct 17, 2018 | 71.90 | 71.92 | 67.98 | 70.53 | 665,502 | +0.23(+0.33%) |
Oct 16, 2018 | 66.23 | 71.33 | 65.36 | 70.30 | 1,131,548 | +5.16(+7.92%) |
Oct 15, 2018 | 65.00 | 66.34 | 63.44 | 65.14 | 738,802 | +0.45(+0.70%) |
Oct 12, 2018 | 66.00 | 67.00 | 63.92 | 64.69 | 1,071,500 | +1.59(+2.52%) |
Oct 11, 2018 | 62.71 | 66.70 | 62.30 | 63.10 | 1,419,682 | -1.10(-1.71%) |
Oct 10, 2018 | 67.64 | 67.71 | 63.40 | 64.20 | 1,423,957 | -3.97(-5.82%) |
Oct 09, 2018 | 70.12 | 71.17 | 66.87 | 68.17 | 1,260,067 | -2.69(-3.80%) |
Oct 08, 2018 | 72.28 | 73.38 | 69.01 | 70.86 | 881,355 | -1.89(-2.60%) |
Oct 05, 2018 | 72.96 | 74.88 | 70.81 | 72.75 | 829,300 | -1.20(-1.62%) |
Oct 04, 2018 | 75.66 | 76.40 | 72.02 | 73.95 | 1,067,221 | -2.25(-2.95%) |
Oct 03, 2018 | 76.01 | 76.83 | 74.60 | 76.20 | 801,919 | +0.09(+0.12%) |
Oct 02, 2018 | 75.24 | 76.75 | 74.02 | 76.11 | 1,624,882 | -2.75(-3.49%) |
Oct 01, 2018 | 81.51 | 82.10 | 78.51 | 78.86 | 720,191 | -2.69(-3.30%) |
Sep 28, 2018 | 80.15 | 81.68 | 79.86 | 81.55 | 628,300 | +1.18(+1.47%) |
Sep 27, 2018 | 83.41 | 84.00 | 78.50 | 80.37 | 1,325,893 | -2.98(-3.58%) |
Sep 26, 2018 | 84.00 | 84.64 | 83.00 | 83.35 | 679,412 | -0.66(-0.79%) |
Sep 25, 2018 | 82.63 | 84.27 | 81.88 | 84.01 | 810,473 | +1.76(+2.14%) |
Sep 24, 2018 | 80.19 | 83.62 | 80.07 | 82.25 | 920,769 | +0.95(+1.17%) |
Sep 21, 2018 | 83.00 | 83.00 | 80.09 | 81.30 | 900,400 | -0.88(-1.07%) |
Sep 20, 2018 | 83.00 | 83.15 | 81.01 | 82.18 | 665,498 | -0.82(-0.99%) |
Sep 19, 2018 | 83.40 | 84.35 | 80.78 | 83.00 | 779,520 | -0.56(-0.67%) |
Sep 18, 2018 | 81.00 | 83.69 | 80.98 | 83.56 | 938,430 | +1.98(+2.43%) |
Sep 17, 2018 | 82.46 | 82.89 | 80.25 | 81.58 | 765,648 | -0.41(-0.50%) |
Sep 14, 2018 | 80.60 | 82.16 | 80.56 | 81.99 | 685,000 | +0.79(+0.97%) |
Sep 13, 2018 | 82.06 | 83.00 | 80.56 | 81.20 | 677,479 | -0.74(-0.90%) |
Sep 12, 2018 | 84.00 | 85.25 | 79.51 | 81.94 | 1,818,936 | -2.83(-3.34%) |
Sep 11, 2018 | 82.44 | 85.25 | 81.67 | 84.77 | 1,296,671 | +1.47(+1.76%) |
Sep 10, 2018 | 78.56 | 83.42 | 77.96 | 83.30 | 1,398,196 | +3.36(+4.20%) |
Sep 07, 2018 | 78.40 | 81.93 | 76.01 | 79.94 | 1,700,100 | +1.29(+1.64%) |
Sep 06, 2018 | 73.50 | 79.11 | 70.55 | 78.65 | 2,454,453 | +6.61(+9.18%) |
Sep 05, 2018 | 73.73 | 74.19 | 69.77 | 72.04 | 1,842,431 | -1.61(-2.19%) |
Sep 04, 2018 | 73.12 | 74.43 | 70.06 | 73.65 | 1,009,490 | +1.69(+2.35%) |
Aug 31, 2018 | 71.96 | 71.96 | 71.96 | 0 | +1.77(+2.52%) | |
Aug 30, 2018 | 71.95 | 72.47 | 69.52 | 70.19 | 835,959 | -1.72(-2.39%) |
Aug 29, 2018 | 72.34 | 73.71 | 71.52 | 71.91 | 724,291 | +0.05(+0.07%) |
Aug 28, 2018 | 71.08 | 71.96 | 70.00 | 71.86 | 333,219 | +1.04(+1.47%) |
Aug 27, 2018 | 71.64 | 72.27 | 69.65 | 70.82 | 612,275 | +0.59(+0.84%) |
Aug 24, 2018 | 68.99 | 70.85 | 68.50 | 70.23 | 847,300 | +1.98(+2.90%) |
Aug 23, 2018 | 66.99 | 69.60 | 66.75 | 68.25 | 699,136 | +1.80(+2.71%) |
Aug 22, 2018 | 65.22 | 66.64 | 65.22 | 66.45 | 455,866 | +1.46(+2.25%) |
Aug 21, 2018 | 65.08 | 66.03 | 64.98 | 64.99 | 404,595 | -0.01(-0.02%) |
Aug 20, 2018 | 64.54 | 65.89 | 64.25 | 65.00 | 384,238 | +0.25(+0.39%) |
Aug 17, 2018 | 64.43 | 64.91 | 63.51 | 64.75 | 433,400 | +0.68(+1.06%) |
Aug 16, 2018 | 64.48 | 64.49 | 63.06 | 64.07 | 361,886 | +0.39(+0.61%) |
Aug 15, 2018 | 63.90 | 64.68 | 62.83 | 63.68 | 659,425 | -0.54(-0.84%) |
Aug 14, 2018 | 63.04 | 64.89 | 62.03 | 64.22 | 595,078 | +1.23(+1.95%) |
Aug 13, 2018 | 63.80 | 65.94 | 62.87 | 62.99 | 840,715 | -0.11(-0.17%) |
Aug 10, 2018 | 61.05 | 63.16 | 60.56 | 63.10 | 838,800 | +1.52(+2.47%) |
Aug 09, 2018 | 60.24 | 61.95 | 60.12 | 61.58 | 646,665 | +1.55(+2.58%) |
Aug 08, 2018 | 60.26 | 60.71 | 59.01 | 60.03 | 557,427 | -0.14(-0.23%) |
Aug 07, 2018 | 59.10 | 60.36 | 58.51 | 60.17 | 585,978 | +1.30(+2.21%) |
Aug 06, 2018 | 58.00 | 59.13 | 57.27 | 58.87 | 502,472 | +0.98(+1.69%) |
Aug 03, 2018 | 58.37 | 58.46 | 56.21 | 57.89 | 585,500 | -0.32(-0.55%) |
Aug 02, 2018 | 53.84 | 58.49 | 53.80 | 58.21 | 1,114,245 | +4.12(+7.62%) |