Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 72.50 | 76.66 | 72.06 | 75.91 | 2,289,873 | +4.57(+6.41%) |
Oct 30, 2018 | 68.71 | 72.57 | 68.27 | 71.34 | 2,255,264 | +2.41(+3.50%) |
Oct 29, 2018 | 71.82 | 72.42 | 67.37 | 68.93 | 1,604,580 | +0.01(+0.01%) |
Oct 26, 2018 | 67.99 | 70.69 | 66.80 | 68.92 | 1,634,100 | -1.51(-2.14%) |
Oct 25, 2018 | 69.29 | 70.65 | 68.00 | 70.43 | 1,942,561 | +3.31(+4.93%) |
Oct 24, 2018 | 72.06 | 73.28 | 67.01 | 67.12 | 1,984,268 | -5.34(-7.37%) |
Oct 23, 2018 | 71.20 | 72.63 | 69.68 | 72.46 | 2,069,405 | -0.18(-0.25%) |
Oct 22, 2018 | 71.03 | 73.21 | 70.42 | 72.64 | 3,574,632 | +2.46(+3.51%) |
Oct 19, 2018 | 78.00 | 80.86 | 69.56 | 70.18 | 8,073,000 | -11.71(-14.30%) |
Oct 18, 2018 | 83.03 | 83.90 | 80.14 | 81.89 | 2,483,978 | -1.74(-2.08%) |
Oct 17, 2018 | 83.99 | 84.05 | 81.58 | 83.63 | 1,124,594 | +0.79(+0.95%) |
Oct 16, 2018 | 80.87 | 83.20 | 80.66 | 82.84 | 1,613,500 | +3.06(+3.84%) |
Oct 15, 2018 | 81.71 | 82.14 | 78.61 | 79.78 | 1,287,276 | -1.93(-2.36%) |
Oct 12, 2018 | 81.22 | 82.36 | 79.87 | 81.71 | 1,667,300 | +3.37(+4.30%) |
Oct 11, 2018 | 76.62 | 81.22 | 76.12 | 78.34 | 2,085,050 | -0.31(-0.39%) |
Oct 10, 2018 | 80.24 | 80.69 | 77.51 | 78.65 | 2,382,298 | -2.64(-3.25%) |
Oct 09, 2018 | 80.68 | 83.85 | 80.51 | 81.29 | 1,699,880 | +0.20(+0.25%) |
Oct 08, 2018 | 84.35 | 84.71 | 79.77 | 81.09 | 3,316,224 | -4.27(-5.00%) |
Oct 05, 2018 | 86.10 | 87.26 | 84.05 | 85.36 | 1,707,200 | -0.31(-0.36%) |
Oct 04, 2018 | 90.22 | 90.83 | 85.42 | 85.67 | 3,062,088 | -7.23(-7.78%) |
Oct 03, 2018 | 94.00 | 94.59 | 91.76 | 92.90 | 1,929,542 | -0.70(-0.75%) |
Oct 02, 2018 | 94.68 | 95.87 | 93.56 | 93.60 | 2,521,893 | -2.12(-2.21%) |
Oct 01, 2018 | 97.18 | 98.21 | 94.85 | 95.72 | 1,418,896 | -0.42(-0.44%) |
Sep 28, 2018 | 95.78 | 97.06 | 95.03 | 96.14 | 1,866,100 | +0.25(+0.26%) |
Sep 27, 2018 | 95.12 | 96.45 | 94.80 | 95.89 | 1,109,564 | +1.53(+1.62%) |
Sep 26, 2018 | 94.67 | 95.25 | 93.53 | 94.36 | 1,130,687 | +0.08(+0.08%) |
Sep 25, 2018 | 92.90 | 94.61 | 92.64 | 94.28 | 930,831 | +1.81(+1.96%) |
Sep 24, 2018 | 89.78 | 93.16 | 88.57 | 92.47 | 1,363,961 | +1.78(+1.96%) |
Sep 21, 2018 | 91.48 | 91.73 | 89.73 | 90.69 | 1,075,000 | -0.63(-0.69%) |
Sep 20, 2018 | 90.00 | 91.50 | 89.47 | 91.32 | 1,169,639 | +1.39(+1.55%) |
Sep 19, 2018 | 92.41 | 92.95 | 89.57 | 89.93 | 1,498,151 | -2.47(-2.67%) |
Sep 18, 2018 | 91.07 | 93.22 | 90.49 | 92.40 | 1,659,008 | +1.29(+1.42%) |
Sep 17, 2018 | 94.49 | 94.50 | 90.64 | 91.11 | 1,411,688 | -3.07(-3.26%) |
Sep 14, 2018 | 93.58 | 95.00 | 92.85 | 94.18 | 1,176,600 | +0.76(+0.81%) |
Sep 13, 2018 | 91.75 | 94.72 | 91.33 | 93.42 | 1,879,179 | +3.84(+4.29%) |
Sep 12, 2018 | 90.13 | 90.92 | 86.95 | 89.58 | 1,046,348 | -0.91(-1.01%) |
Sep 11, 2018 | 88.09 | 90.77 | 87.25 | 90.49 | 876,852 | +2.53(+2.88%) |
Sep 10, 2018 | 87.96 | 88.55 | 85.43 | 87.96 | 1,192,625 | +0.95(+1.09%) |
Sep 07, 2018 | 86.46 | 88.65 | 84.46 | 87.01 | 1,816,600 | +0.33(+0.38%) |
Sep 06, 2018 | 87.98 | 88.49 | 86.55 | 86.68 | 1,829,919 | -0.93(-1.06%) |
Sep 05, 2018 | 92.26 | 92.26 | 86.74 | 87.61 | 2,246,631 | -4.29(-4.67%) |
Sep 04, 2018 | 90.20 | 92.24 | 89.60 | 91.90 | 1,563,305 | +1.89(+2.10%) |
Aug 31, 2018 | 90.01 | 90.01 | 90.01 | 0 | +0.72(+0.81%) | |
Aug 30, 2018 | 89.02 | 90.31 | 88.67 | 89.29 | 1,350,621 | -0.18(-0.20%) |
Aug 29, 2018 | 87.85 | 89.76 | 87.85 | 89.47 | 1,647,671 | +1.81(+2.06%) |
Aug 28, 2018 | 86.76 | 88.05 | 86.54 | 87.66 | 1,796,232 | +1.12(+1.29%) |
Aug 27, 2018 | 86.03 | 87.48 | 85.06 | 86.54 | 2,420,784 | +0.43(+0.50%) |
Aug 24, 2018 | 82.52 | 86.13 | 82.52 | 86.11 | 2,064,000 | +3.48(+4.21%) |
Aug 23, 2018 | 79.52 | 82.98 | 79.25 | 82.63 | 1,925,438 | +2.57(+3.21%) |
Aug 22, 2018 | 79.25 | 80.50 | 78.70 | 80.06 | 673,283 | +0.80(+1.01%) |
Aug 21, 2018 | 78.05 | 80.68 | 78.05 | 79.26 | 1,012,051 | +1.01(+1.29%) |
Aug 20, 2018 | 77.63 | 78.68 | 76.79 | 78.25 | 1,063,345 | +0.23(+0.29%) |
Aug 17, 2018 | 78.00 | 78.33 | 77.02 | 78.02 | 714,200 | -0.08(-0.10%) |
Aug 16, 2018 | 78.00 | 78.50 | 77.42 | 78.10 | 466,357 | +0.46(+0.59%) |
Aug 15, 2018 | 77.31 | 78.64 | 77.15 | 77.64 | 1,309,727 | -1.07(-1.36%) |
Aug 14, 2018 | 78.06 | 78.91 | 76.81 | 78.71 | 870,558 | +0.48(+0.61%) |
Aug 13, 2018 | 78.07 | 79.52 | 77.98 | 78.23 | 763,939 | +0.16(+0.20%) |
Aug 10, 2018 | 77.52 | 78.70 | 77.10 | 78.07 | 865,300 | -0.24(-0.31%) |
Aug 09, 2018 | 76.20 | 78.74 | 75.66 | 78.31 | 1,234,483 | +2.14(+2.81%) |
Aug 08, 2018 | 75.62 | 76.70 | 75.25 | 76.17 | 689,589 | +0.19(+0.25%) |
Aug 07, 2018 | 75.91 | 76.61 | 75.51 | 75.98 | 1,086,855 | +0.43(+0.57%) |
Aug 06, 2018 | 74.35 | 76.13 | 74.31 | 75.55 | 1,518,398 | +1.43(+1.93%) |
Aug 03, 2018 | 75.20 | 75.20 | 73.31 | 74.12 | 934,700 | -0.80(-1.07%) |
Aug 02, 2018 | 73.00 | 75.56 | 72.87 | 74.92 | 1,059,293 | +1.63(+2.22%) |