Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 70.13 | 71.80 | 70.02 | 71.20 | 704,102 | +1.79(+2.57%) |
Oct 30, 2018 | 67.92 | 69.60 | 67.75 | 69.41 | 869,101 | +1.36(+2.00%) |
Oct 29, 2018 | 69.77 | 70.23 | 67.35 | 68.05 | 500,409 | -0.73(-1.06%) |
Oct 26, 2018 | 68.83 | 69.72 | 67.72 | 68.78 | 905,477 | -1.58(-2.24%) |
Oct 25, 2018 | 68.55 | 71.06 | 67.93 | 70.36 | 1,615,520 | +1.35(+1.96%) |
Oct 24, 2018 | 71.94 | 72.94 | 68.88 | 69.01 | 1,144,357 | -3.55(-4.89%) |
Oct 23, 2018 | 72.13 | 73.00 | 71.58 | 72.55 | 754,556 | -0.98(-1.34%) |
Oct 22, 2018 | 72.29 | 73.85 | 72.29 | 73.54 | 633,348 | +0.40(+0.54%) |
Oct 19, 2018 | 73.75 | 73.78 | 72.63 | 73.14 | 322,664 | -0.32(-0.44%) |
Oct 18, 2018 | 74.79 | 75.01 | 73.30 | 73.46 | 668,016 | -1.58(-2.10%) |
Oct 17, 2018 | 74.26 | 75.11 | 73.54 | 75.04 | 589,246 | +0.77(+1.03%) |
Oct 16, 2018 | 74.13 | 74.31 | 73.39 | 74.28 | 601,544 | +0.89(+1.22%) |
Oct 15, 2018 | 73.54 | 74.79 | 73.25 | 73.38 | 968,973 | -0.40(-0.54%) |
Oct 12, 2018 | 74.65 | 74.65 | 72.99 | 73.78 | 758,499 | +0.30(+0.41%) |
Oct 11, 2018 | 73.98 | 75.08 | 72.62 | 73.48 | 803,370 | -0.57(-0.77%) |
Oct 10, 2018 | 75.86 | 76.13 | 73.98 | 74.05 | 731,372 | -2.05(-2.69%) |
Oct 09, 2018 | 76.62 | 77.25 | 76.00 | 76.10 | 706,895 | -0.58(-0.75%) |
Oct 08, 2018 | 75.49 | 76.88 | 74.68 | 76.68 | 1,107,476 | +1.15(+1.52%) |
Oct 05, 2018 | 76.32 | 77.07 | 75.14 | 75.53 | 790,976 | -1.29(-1.68%) |
Oct 04, 2018 | 77.58 | 78.13 | 76.70 | 76.82 | 387,408 | -0.56(-0.72%) |
Oct 03, 2018 | 77.42 | 77.55 | 76.87 | 77.38 | 334,694 | +0.40(+0.52%) |
Oct 02, 2018 | 75.95 | 77.36 | 75.95 | 76.98 | 765,189 | -0.62(-0.80%) |
Oct 01, 2018 | 77.48 | 78.12 | 76.68 | 77.61 | 417,445 | +0.66(+0.86%) |
Sep 28, 2018 | 76.39 | 77.60 | 76.39 | 76.95 | 368,220 | +0.15(+0.20%) |
Sep 27, 2018 | 76.74 | 77.50 | 76.50 | 76.79 | 503,647 | +0.24(+0.32%) |
Sep 26, 2018 | 77.75 | 78.04 | 76.49 | 76.55 | 670,787 | -1.59(-2.03%) |
Sep 25, 2018 | 77.73 | 78.19 | 77.24 | 78.14 | 363,536 | +0.96(+1.24%) |
Sep 24, 2018 | 77.69 | 78.71 | 77.06 | 77.18 | 328,331 | -0.67(-0.86%) |
Sep 21, 2018 | 79.26 | 79.31 | 77.45 | 77.85 | 839,968 | -1.34(-1.70%) |
Sep 20, 2018 | 80.30 | 80.30 | 79.01 | 79.19 | 439,452 | +0.05(+0.06%) |
Sep 19, 2018 | 78.36 | 79.50 | 78.33 | 79.15 | 452,021 | +1.35(+1.74%) |
Sep 18, 2018 | 77.54 | 78.19 | 77.02 | 77.79 | 617,277 | +0.93(+1.21%) |
Sep 17, 2018 | 77.10 | 78.07 | 76.80 | 76.87 | 349,416 | -0.24(-0.32%) |
Sep 14, 2018 | 77.62 | 77.65 | 76.53 | 77.11 | 719,814 | -0.27(-0.35%) |
Sep 13, 2018 | 78.55 | 78.55 | 77.01 | 77.38 | 355,574 | -0.48(-0.61%) |
Sep 12, 2018 | 77.25 | 78.43 | 77.05 | 77.86 | 504,236 | +0.82(+1.07%) |
Sep 11, 2018 | 75.94 | 77.44 | 74.99 | 77.04 | 522,804 | +0.39(+0.51%) |
Sep 10, 2018 | 77.05 | 77.49 | 76.48 | 76.65 | 635,080 | -0.28(-0.36%) |
Sep 07, 2018 | 77.48 | 78.23 | 75.86 | 76.93 | 1,409,148 | -2.69(-3.38%) |
Sep 06, 2018 | 79.59 | 80.38 | 78.86 | 79.62 | 390,214 | +0.20(+0.25%) |
Sep 05, 2018 | 78.40 | 79.93 | 78.26 | 79.42 | 454,243 | +0.88(+1.11%) |
Sep 04, 2018 | 78.49 | 79.62 | 77.88 | 78.54 | 374,446 | -0.75(-0.94%) |
Aug 31, 2018 | 79.29 | 79.29 | 79.29 | 0 | +0.18(+0.23%) | |
Aug 30, 2018 | 79.98 | 79.98 | 78.60 | 79.11 | 462,359 | -1.22(-1.52%) |
Aug 29, 2018 | 79.99 | 80.98 | 79.26 | 80.33 | 402,347 | +0.22(+0.27%) |
Aug 28, 2018 | 80.68 | 81.11 | 79.73 | 80.11 | 413,339 | +0.04(+0.05%) |
Aug 27, 2018 | 79.53 | 80.74 | 79.05 | 80.08 | 382,460 | +0.78(+0.99%) |
Aug 24, 2018 | 79.84 | 79.84 | 78.88 | 79.29 | 493,251 | +0.82(+1.05%) |
Aug 23, 2018 | 80.41 | 80.41 | 78.34 | 78.47 | 544,390 | -2.23(-2.76%) |
Aug 22, 2018 | 81.78 | 82.11 | 80.44 | 80.70 | 442,877 | -1.16(-1.42%) |
Aug 21, 2018 | 80.77 | 82.91 | 80.77 | 81.86 | 638,130 | +1.32(+1.64%) |
Aug 20, 2018 | 80.37 | 81.11 | 80.26 | 80.55 | 344,976 | +0.63(+0.79%) |
Aug 17, 2018 | 78.76 | 80.28 | 77.98 | 79.91 | 539,140 | +1.07(+1.36%) |
Aug 16, 2018 | 77.85 | 79.12 | 77.55 | 78.84 | 572,353 | +1.77(+2.29%) |
Aug 15, 2018 | 77.60 | 77.68 | 75.89 | 77.07 | 510,134 | -1.59(-2.02%) |
Aug 14, 2018 | 78.96 | 79.31 | 78.45 | 78.66 | 577,883 | -0.10(-0.13%) |
Aug 13, 2018 | 79.64 | 79.72 | 78.10 | 78.76 | 709,343 | -0.65(-0.82%) |
Aug 10, 2018 | 79.44 | 80.16 | 78.10 | 79.41 | 411,070 | -1.24(-1.53%) |
Aug 09, 2018 | 81.14 | 81.20 | 80.41 | 80.65 | 456,446 | -0.48(-0.59%) |
Aug 08, 2018 | 81.36 | 81.86 | 80.56 | 81.13 | 640,764 | -0.23(-0.29%) |
Aug 07, 2018 | 81.81 | 83.09 | 81.32 | 81.36 | 490,120 | +0.50(+0.62%) |
Aug 06, 2018 | 79.97 | 80.97 | 79.19 | 80.86 | 886,335 | +0.55(+0.68%) |
Aug 03, 2018 | 80.13 | 80.88 | 79.61 | 80.31 | 611,421 | -0.30(-0.37%) |
Aug 02, 2018 | 79.69 | 81.07 | 79.30 | 80.61 | 740,332 | -0.13(-0.16%) |