Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.61 | 71.44 | 69.61 | 70.50 | 41,257 | +2.14(+3.13%) |
Oct 30, 2018 | 67.45 | 68.67 | 66.99 | 68.36 | 42,065 | +0.50(+0.74%) |
Oct 29, 2018 | 69.74 | 70.47 | 66.67 | 67.86 | 64,165 | -0.42(-0.61%) |
Oct 26, 2018 | 68.11 | 69.77 | 67.11 | 68.28 | 93,006 | -1.71(-2.45%) |
Oct 25, 2018 | 68.71 | 70.56 | 68.70 | 69.99 | 61,427 | +1.92(+2.82%) |
Oct 24, 2018 | 71.48 | 71.91 | 67.99 | 68.07 | 36,530 | -3.39(-4.74%) |
Oct 23, 2018 | 70.52 | 72.02 | 69.82 | 71.46 | 58,396 | -0.56(-0.77%) |
Oct 22, 2018 | 71.17 | 72.24 | 70.84 | 72.01 | 77,736 | +1.19(+1.67%) |
Oct 19, 2018 | 73.09 | 73.71 | 70.83 | 70.83 | 72,290 | -2.04(-2.80%) |
Oct 18, 2018 | 74.02 | 74.14 | 72.34 | 72.87 | 48,716 | -1.53(-2.06%) |
Oct 17, 2018 | 74.51 | 74.60 | 73.57 | 74.40 | 34,241 | -0.09(-0.12%) |
Oct 16, 2018 | 72.33 | 74.71 | 72.33 | 74.49 | 68,739 | +3.11(+4.36%) |
Oct 15, 2018 | 71.87 | 72.09 | 70.90 | 71.37 | 13,379 | -0.64(-0.89%) |
Oct 12, 2018 | 71.54 | 72.38 | 70.64 | 72.01 | 59,342 | +2.61(+3.77%) |
Oct 11, 2018 | 69.75 | 71.53 | 69.38 | 69.40 | 130,775 | -0.95(-1.36%) |
Oct 10, 2018 | 73.65 | 73.65 | 70.28 | 70.35 | 148,577 | -3.73(-5.04%) |
Oct 09, 2018 | 73.95 | 75.08 | 73.70 | 74.09 | 51,138 | -0.13(-0.17%) |
Oct 08, 2018 | 75.90 | 75.90 | 73.10 | 74.22 | 76,192 | -2.08(-2.72%) |
Oct 05, 2018 | 76.77 | 77.51 | 75.12 | 76.30 | 61,716 | -0.54(-0.70%) |
Oct 04, 2018 | 78.66 | 78.66 | 76.39 | 76.83 | 64,189 | -2.10(-2.67%) |
Oct 03, 2018 | 78.67 | 79.17 | 78.24 | 78.94 | 28,960 | +0.53(+0.67%) |
Oct 02, 2018 | 79.70 | 79.70 | 78.01 | 78.41 | 89,698 | -1.32(-1.65%) |
Oct 01, 2018 | 81.24 | 81.36 | 79.52 | 79.72 | 70,206 | -0.98(-1.22%) |
Sep 28, 2018 | 80.34 | 81.15 | 80.34 | 80.71 | 40,676 | +0.25(+0.31%) |
Sep 27, 2018 | 80.38 | 80.95 | 80.37 | 80.46 | 30,541 | +0.50(+0.63%) |
Sep 26, 2018 | 80.70 | 80.87 | 79.91 | 79.96 | 30,884 | -0.60(-0.75%) |
Sep 25, 2018 | 79.67 | 80.63 | 79.67 | 80.56 | 28,054 | +1.11(+1.40%) |
Sep 24, 2018 | 78.64 | 79.48 | 77.92 | 79.45 | 29,521 | +0.53(+0.67%) |
Sep 21, 2018 | 79.97 | 80.04 | 78.83 | 78.92 | 59,342 | -0.73(-0.92%) |
Sep 20, 2018 | 79.34 | 79.80 | 78.78 | 79.65 | 38,466 | +0.62(+0.79%) |
Sep 19, 2018 | 80.60 | 80.60 | 78.53 | 79.03 | 46,123 | -1.57(-1.94%) |
Sep 18, 2018 | 79.90 | 81.06 | 79.90 | 80.60 | 35,781 | +0.70(+0.87%) |
Sep 17, 2018 | 82.17 | 82.17 | 79.76 | 79.90 | 42,113 | -2.32(-2.82%) |
Sep 14, 2018 | 82.02 | 82.67 | 81.66 | 82.22 | 39,813 | +0.28(+0.34%) |
Sep 13, 2018 | 82.02 | 82.50 | 81.75 | 81.94 | 36,639 | +0.53(+0.65%) |
Sep 12, 2018 | 81.14 | 81.55 | 79.98 | 81.41 | 31,029 | +0.24(+0.30%) |
Sep 11, 2018 | 80.14 | 81.40 | 80.14 | 81.17 | 43,140 | +0.77(+0.96%) |
Sep 10, 2018 | 79.60 | 80.45 | 79.18 | 80.39 | 57,669 | +0.98(+1.24%) |
Sep 07, 2018 | 78.71 | 80.13 | 78.22 | 79.41 | 20,500 | +0.43(+0.55%) |
Sep 06, 2018 | 78.68 | 79.12 | 78.45 | 78.98 | 18,873 | +0.57(+0.73%) |
Sep 05, 2018 | 80.48 | 80.48 | 77.75 | 78.41 | 39,170 | -2.25(-2.79%) |
Sep 04, 2018 | 79.92 | 80.71 | 79.74 | 80.66 | 31,615 | +0.35(+0.44%) |
Aug 31, 2018 | 80.31 | 80.31 | 80.31 | 0 | +0.34(+0.43%) | |
Aug 30, 2018 | 79.90 | 80.30 | 79.61 | 79.97 | 37,485 | -0.26(-0.32%) |
Aug 29, 2018 | 79.48 | 80.36 | 79.48 | 80.23 | 39,515 | +0.80(+1.00%) |
Aug 28, 2018 | 79.57 | 79.57 | 79.01 | 79.43 | 37,215 | +0.31(+0.39%) |
Aug 27, 2018 | 79.47 | 79.47 | 78.79 | 79.12 | 68,559 | +0.20(+0.26%) |
Aug 24, 2018 | 77.70 | 79.03 | 77.70 | 78.92 | 30,534 | +1.42(+1.83%) |
Aug 23, 2018 | 77.22 | 77.95 | 77.22 | 77.50 | 13,940 | +0.28(+0.36%) |
Aug 22, 2018 | 76.46 | 77.30 | 76.25 | 77.22 | 39,469 | +0.90(+1.18%) |
Aug 21, 2018 | 75.80 | 76.82 | 75.80 | 76.32 | 29,509 | +0.58(+0.77%) |
Aug 20, 2018 | 75.73 | 75.93 | 75.32 | 75.74 | 23,301 | +0.17(+0.23%) |
Aug 17, 2018 | 75.43 | 75.66 | 74.84 | 75.57 | 30,210 | -0.06(-0.09%) |
Aug 16, 2018 | 75.73 | 76.09 | 75.60 | 75.64 | 25,731 | +0.35(+0.47%) |
Aug 15, 2018 | 75.80 | 76.30 | 74.88 | 75.29 | 23,892 | -1.01(-1.32%) |
Aug 14, 2018 | 75.77 | 76.37 | 75.58 | 76.30 | 22,233 | +0.70(+0.92%) |
Aug 13, 2018 | 75.98 | 76.37 | 75.45 | 75.60 | 35,743 | -0.22(-0.29%) |
Aug 10, 2018 | 75.30 | 76.33 | 75.23 | 75.82 | 30,426 | +0.12(+0.16%) |
Aug 09, 2018 | 75.37 | 76.32 | 75.37 | 75.70 | 24,360 | +0.50(+0.67%) |
Aug 08, 2018 | 75.05 | 75.35 | 74.87 | 75.20 | 19,515 | +0.24(+0.32%) |
Aug 07, 2018 | 75.42 | 75.80 | 74.96 | 74.96 | 33,570 | +0.07(+0.10%) |
Aug 06, 2018 | 74.06 | 74.90 | 73.91 | 74.89 | 29,943 | +0.97(+1.32%) |
Aug 03, 2018 | 74.56 | 75.07 | 73.64 | 73.91 | 12,623 | -0.34(-0.46%) |
Aug 02, 2018 | 72.50 | 74.30 | 72.18 | 74.26 | 28,419 | +1.38(+1.90%) |