Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 80.28 | 83.13 | 79.63 | 82.28 | 5,940,479 | +3.20(+4.05%) |
Oct 30, 2018 | 75.97 | 79.72 | 75.85 | 79.08 | 6,554,855 | +3.57(+4.72%) |
Oct 29, 2018 | 77.36 | 77.44 | 74.12 | 75.51 | 4,082,278 | -0.41(-0.55%) |
Oct 26, 2018 | 75.11 | 77.49 | 74.45 | 75.93 | 5,346,341 | -0.60(-0.78%) |
Oct 25, 2018 | 74.31 | 77.22 | 72.57 | 76.52 | 8,209,170 | +9.98(+15.01%) |
Oct 24, 2018 | 71.03 | 71.21 | 66.27 | 66.54 | 5,763,634 | -5.55(-7.70%) |
Oct 23, 2018 | 70.38 | 72.52 | 69.58 | 72.09 | 2,713,570 | -0.11(-0.15%) |
Oct 22, 2018 | 72.22 | 72.70 | 71.59 | 72.20 | 1,826,197 | +0.78(+1.09%) |
Oct 19, 2018 | 73.53 | 74.21 | 71.39 | 71.41 | 2,600,331 | -1.74(-2.38%) |
Oct 18, 2018 | 74.38 | 74.88 | 72.83 | 73.16 | 2,438,896 | -1.74(-2.33%) |
Oct 17, 2018 | 76.38 | 76.38 | 74.69 | 74.90 | 1,539,935 | -1.13(-1.48%) |
Oct 16, 2018 | 73.49 | 76.24 | 73.26 | 76.03 | 3,421,624 | +3.23(+4.43%) |
Oct 15, 2018 | 73.18 | 73.78 | 72.78 | 72.80 | 2,089,429 | -0.56(-0.76%) |
Oct 12, 2018 | 73.11 | 73.53 | 72.14 | 73.36 | 2,502,174 | +2.05(+2.88%) |
Oct 11, 2018 | 72.28 | 73.70 | 70.64 | 71.31 | 3,133,237 | -0.47(-0.66%) |
Oct 10, 2018 | 74.10 | 74.10 | 71.71 | 71.78 | 3,327,172 | -3.06(-4.08%) |
Oct 09, 2018 | 74.35 | 75.67 | 74.21 | 74.84 | 1,797,445 | +0.17(+0.23%) |
Oct 08, 2018 | 74.80 | 75.52 | 74.09 | 74.66 | 2,614,433 | -0.41(-0.55%) |
Oct 05, 2018 | 79.05 | 79.26 | 74.35 | 75.08 | 4,680,928 | -4.18(-5.28%) |
Oct 04, 2018 | 79.09 | 80.38 | 78.19 | 79.26 | 4,911,001 | +0.12(+0.15%) |
Oct 03, 2018 | 78.55 | 80.95 | 78.26 | 79.14 | 5,746,572 | +1.86(+2.41%) |
Oct 02, 2018 | 76.91 | 78.32 | 76.90 | 77.28 | 2,670,068 | +0.22(+0.29%) |
Oct 01, 2018 | 78.03 | 78.24 | 76.90 | 77.06 | 1,878,212 | -0.20(-0.26%) |
Sep 28, 2018 | 76.99 | 77.76 | 75.95 | 77.26 | 3,028,237 | +0.26(+0.34%) |
Sep 27, 2018 | 76.46 | 77.09 | 75.52 | 77.00 | 2,762,810 | +1.53(+2.03%) |
Sep 26, 2018 | 74.86 | 76.44 | 74.86 | 75.47 | 2,283,769 | +0.92(+1.23%) |
Sep 25, 2018 | 76.84 | 76.84 | 74.49 | 74.56 | 2,513,882 | -1.72(-2.25%) |
Sep 24, 2018 | 75.41 | 76.36 | 75.23 | 76.27 | 1,527,500 | +0.40(+0.52%) |
Sep 21, 2018 | 76.45 | 76.99 | 75.59 | 75.88 | 4,031,286 | -0.23(-0.30%) |
Sep 20, 2018 | 75.36 | 76.45 | 75.12 | 76.11 | 1,969,828 | +1.27(+1.70%) |
Sep 19, 2018 | 74.73 | 75.49 | 74.51 | 74.84 | 1,345,449 | +0.08(+0.10%) |
Sep 18, 2018 | 73.93 | 75.12 | 73.91 | 74.76 | 1,471,087 | +0.82(+1.11%) |
Sep 17, 2018 | 74.35 | 74.35 | 73.80 | 73.94 | 2,434,581 | -0.82(-1.10%) |
Sep 14, 2018 | 74.50 | 75.17 | 74.02 | 74.76 | 1,686,516 | +0.22(+0.30%) |
Sep 13, 2018 | 76.38 | 76.38 | 73.94 | 74.54 | 2,421,278 | +1.19(+1.62%) |
Sep 12, 2018 | 73.34 | 73.53 | 71.76 | 73.35 | 3,283,028 | -0.34(-0.46%) |
Sep 11, 2018 | 73.99 | 74.46 | 73.41 | 73.69 | 1,806,442 | -0.46(-0.62%) |
Sep 10, 2018 | 74.96 | 75.14 | 73.72 | 74.15 | 2,022,855 | -0.25(-0.34%) |
Sep 07, 2018 | 74.45 | 75.47 | 73.77 | 74.40 | 2,208,014 | -0.81(-1.08%) |
Sep 06, 2018 | 75.72 | 75.94 | 73.97 | 75.21 | 2,200,381 | -0.73(-0.96%) |
Sep 05, 2018 | 75.93 | 76.62 | 75.00 | 75.94 | 2,018,922 | +0.01(+0.01%) |
Sep 04, 2018 | 74.97 | 76.11 | 74.07 | 75.93 | 2,318,431 | +0.93(+1.23%) |
Aug 31, 2018 | 75.01 | 75.01 | 75.01 | 0 | +0.59(+0.79%) | |
Aug 30, 2018 | 75.32 | 75.54 | 74.22 | 74.42 | 1,980,990 | -1.00(-1.33%) |
Aug 29, 2018 | 74.39 | 75.99 | 73.84 | 75.42 | 4,028,247 | +1.22(+1.65%) |
Aug 28, 2018 | 74.69 | 74.87 | 73.42 | 74.20 | 3,248,451 | +1.69(+2.33%) |
Aug 27, 2018 | 71.50 | 72.79 | 71.41 | 72.51 | 2,241,527 | +1.40(+1.96%) |
Aug 24, 2018 | 70.74 | 71.25 | 70.39 | 71.12 | 1,709,135 | +0.61(+0.86%) |
Aug 23, 2018 | 70.21 | 70.95 | 70.21 | 70.51 | 1,385,157 | +0.18(+0.26%) |
Aug 22, 2018 | 69.54 | 70.56 | 69.15 | 70.33 | 2,499,135 | +0.53(+0.76%) |
Aug 21, 2018 | 68.60 | 70.10 | 68.60 | 69.80 | 1,708,857 | +1.25(+1.83%) |
Aug 20, 2018 | 68.68 | 68.72 | 67.15 | 68.54 | 1,734,485 | +0.10(+0.14%) |
Aug 17, 2018 | 67.54 | 68.59 | 67.17 | 68.45 | 1,351,890 | +0.40(+0.58%) |
Aug 16, 2018 | 68.70 | 68.87 | 67.75 | 68.05 | 1,654,472 | +0.00(+0.00%) |
Aug 15, 2018 | 67.87 | 68.30 | 67.09 | 68.05 | 1,693,339 | -0.53(-0.77%) |
Aug 14, 2018 | 69.40 | 69.55 | 68.45 | 68.58 | 1,748,537 | -0.47(-0.68%) |
Aug 13, 2018 | 68.91 | 69.53 | 68.70 | 69.05 | 1,535,997 | +0.47(+0.69%) |
Aug 10, 2018 | 69.57 | 69.81 | 68.02 | 68.58 | 2,350,061 | -2.19(-3.09%) |
Aug 09, 2018 | 70.67 | 70.94 | 70.33 | 70.77 | 1,796,155 | +0.00(+0.00%) |
Aug 08, 2018 | 70.76 | 71.01 | 70.30 | 70.77 | 1,583,070 | -0.01(-0.01%) |
Aug 07, 2018 | 70.24 | 70.94 | 69.98 | 70.78 | 1,565,534 | +0.66(+0.93%) |
Aug 06, 2018 | 68.47 | 70.30 | 68.47 | 70.12 | 1,788,027 | +1.20(+1.74%) |
Aug 03, 2018 | 68.78 | 69.05 | 68.22 | 68.92 | 1,377,243 | +0.14(+0.21%) |
Aug 02, 2018 | 67.56 | 68.99 | 67.48 | 68.78 | 1,912,177 | +0.56(+0.82%) |