Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.70 | 51.27 | 48.06 | 48.77 | 3,953,501 | +1.42(+3.01%) |
Oct 30, 2018 | 46.28 | 49.39 | 44.50 | 47.35 | 4,452,630 | +0.67(+1.44%) |
Oct 29, 2018 | 53.65 | 54.52 | 43.56 | 46.67 | 5,136,915 | -4.57(-8.92%) |
Oct 26, 2018 | 49.85 | 53.28 | 46.72 | 51.24 | 6,626,149 | -0.11(-0.21%) |
Oct 25, 2018 | 47.44 | 53.57 | 46.65 | 51.35 | 5,166,580 | +5.71(+12.50%) |
Oct 24, 2018 | 59.26 | 59.82 | 45.50 | 45.65 | 7,097,276 | -13.13(-22.34%) |
Oct 23, 2018 | 55.35 | 62.22 | 52.49 | 58.78 | 4,122,003 | -0.23(-0.39%) |
Oct 22, 2018 | 63.60 | 63.87 | 56.07 | 59.01 | 4,211,638 | -4.27(-6.75%) |
Oct 19, 2018 | 69.04 | 71.36 | 62.49 | 63.28 | 2,743,172 | -4.82(-7.07%) |
Oct 18, 2018 | 71.63 | 72.44 | 66.06 | 68.09 | 2,414,458 | -4.47(-6.16%) |
Oct 17, 2018 | 71.75 | 72.68 | 67.98 | 72.56 | 2,068,005 | -0.46(-0.64%) |
Oct 16, 2018 | 64.84 | 73.57 | 64.13 | 73.03 | 2,365,685 | +10.00(+15.86%) |
Oct 15, 2018 | 64.58 | 65.76 | 61.37 | 63.03 | 1,842,619 | -2.80(-4.25%) |
Oct 12, 2018 | 65.81 | 66.92 | 62.30 | 65.83 | 2,390,542 | +3.70(+5.95%) |
Oct 11, 2018 | 64.28 | 66.99 | 61.22 | 62.13 | 2,880,298 | -2.06(-3.20%) |
Oct 10, 2018 | 70.39 | 72.19 | 63.89 | 64.19 | 2,808,370 | -7.51(-10.47%) |
Oct 09, 2018 | 73.67 | 76.38 | 71.02 | 71.69 | 1,503,680 | -2.29(-3.10%) |
Oct 08, 2018 | 75.15 | 78.32 | 70.56 | 73.99 | 2,211,195 | -3.05(-3.95%) |
Oct 05, 2018 | 80.28 | 82.95 | 71.79 | 77.03 | 2,864,727 | -3.25(-4.05%) |
Oct 04, 2018 | 87.88 | 88.06 | 79.27 | 80.29 | 2,744,202 | -8.80(-9.88%) |
Oct 03, 2018 | 85.84 | 90.12 | 83.06 | 89.09 | 1,294,266 | +4.81(+5.70%) |
Oct 02, 2018 | 89.21 | 89.21 | 82.96 | 84.28 | 1,738,496 | -4.03(-4.57%) |
Oct 01, 2018 | 93.35 | 93.78 | 87.71 | 88.31 | 995,467 | -3.71(-4.03%) |
Sep 28, 2018 | 91.59 | 93.92 | 90.97 | 92.02 | 320,775 | -0.55(-0.60%) |
Sep 27, 2018 | 92.43 | 93.95 | 90.73 | 92.58 | 574,734 | -0.45(-0.49%) |
Sep 26, 2018 | 95.97 | 96.93 | 92.57 | 93.03 | 649,153 | -2.04(-2.14%) |
Sep 25, 2018 | 95.18 | 96.49 | 93.94 | 95.07 | 573,809 | +0.59(+0.62%) |
Sep 24, 2018 | 91.19 | 94.73 | 90.02 | 94.48 | 669,480 | +3.41(+3.74%) |
Sep 21, 2018 | 96.10 | 96.77 | 90.61 | 91.07 | 1,255,126 | -4.69(-4.90%) |
Sep 20, 2018 | 93.12 | 95.90 | 92.27 | 95.76 | 1,052,916 | +4.44(+4.86%) |
Sep 19, 2018 | 90.80 | 93.54 | 90.25 | 91.33 | 965,723 | +0.37(+0.40%) |
Sep 18, 2018 | 88.99 | 91.53 | 87.49 | 90.96 | 1,003,366 | +3.14(+3.58%) |
Sep 17, 2018 | 92.12 | 92.92 | 87.18 | 87.82 | 1,336,190 | -4.71(-5.09%) |
Sep 14, 2018 | 93.45 | 95.43 | 91.42 | 92.53 | 788,566 | -0.18(-0.19%) |
Sep 13, 2018 | 94.43 | 95.33 | 91.50 | 92.71 | 668,727 | -0.30(-0.32%) |
Sep 12, 2018 | 94.44 | 95.70 | 90.14 | 93.01 | 960,357 | -1.52(-1.61%) |
Sep 11, 2018 | 93.35 | 95.58 | 91.93 | 94.53 | 735,824 | -0.02(-0.02%) |
Sep 10, 2018 | 95.36 | 96.17 | 92.91 | 94.55 | 621,353 | +0.50(+0.54%) |
Sep 07, 2018 | 93.82 | 98.19 | 90.61 | 94.05 | 877,748 | -1.12(-1.17%) |
Sep 06, 2018 | 102.74 | 104.21 | 94.34 | 95.16 | 1,441,285 | -7.63(-7.42%) |
Sep 05, 2018 | 104.67 | 104.71 | 100.02 | 102.79 | 790,386 | -2.66(-2.52%) |
Sep 04, 2018 | 106.08 | 106.31 | 101.04 | 105.44 | 980,941 | -0.55(-0.52%) |
Aug 31, 2018 | 106.00 | 106.00 | 106.00 | 0 | +0.71(+0.68%) | |
Aug 30, 2018 | 103.30 | 107.45 | 103.30 | 105.29 | 1,127,547 | +1.33(+1.28%) |
Aug 29, 2018 | 101.66 | 104.79 | 100.52 | 103.95 | 841,706 | +2.86(+2.83%) |
Aug 28, 2018 | 99.74 | 101.30 | 98.17 | 101.09 | 580,034 | +1.68(+1.69%) |
Aug 27, 2018 | 95.59 | 100.37 | 95.31 | 99.41 | 1,088,162 | +5.40(+5.75%) |
Aug 24, 2018 | 94.80 | 96.32 | 92.49 | 94.01 | 776,823 | +0.29(+0.31%) |
Aug 23, 2018 | 95.68 | 96.71 | 91.63 | 93.72 | 768,413 | -2.10(-2.20%) |
Aug 22, 2018 | 91.13 | 96.17 | 90.91 | 95.82 | 894,322 | +4.67(+5.13%) |
Aug 21, 2018 | 86.58 | 91.85 | 86.41 | 91.15 | 875,973 | +4.83(+5.60%) |
Aug 20, 2018 | 88.02 | 88.76 | 85.70 | 86.32 | 744,383 | -1.62(-1.84%) |
Aug 17, 2018 | 87.67 | 88.41 | 85.17 | 87.94 | 613,340 | +0.11(+0.12%) |
Aug 16, 2018 | 87.13 | 88.91 | 84.36 | 87.83 | 862,983 | +2.28(+2.67%) |
Aug 15, 2018 | 89.42 | 90.01 | 84.12 | 85.55 | 1,368,919 | -5.28(-5.81%) |
Aug 14, 2018 | 91.09 | 93.01 | 89.75 | 90.82 | 673,501 | +1.03(+1.14%) |
Aug 13, 2018 | 91.70 | 91.90 | 87.30 | 89.80 | 1,050,464 | -1.27(-1.40%) |
Aug 10, 2018 | 91.38 | 94.73 | 90.64 | 91.07 | 803,345 | -1.03(-1.12%) |
Aug 09, 2018 | 92.20 | 97.09 | 91.43 | 92.10 | 868,709 | -0.62(-0.67%) |
Aug 08, 2018 | 93.84 | 95.33 | 91.04 | 92.72 | 699,594 | -1.45(-1.54%) |
Aug 07, 2018 | 92.30 | 94.34 | 91.37 | 94.17 | 850,077 | +2.72(+2.97%) |
Aug 06, 2018 | 89.99 | 92.43 | 88.19 | 91.46 | 633,866 | +1.41(+1.57%) |
Aug 03, 2018 | 95.08 | 95.39 | 89.59 | 90.04 | 985,859 | -4.43(-4.68%) |
Aug 02, 2018 | 90.69 | 94.82 | 90.56 | 94.47 | 758,016 | +1.68(+1.81%) |