Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.73 | 71.23 | 69.59 | 69.74 | 5,122,221 | +1.00(+1.45%) |
Oct 30, 2018 | 67.94 | 68.96 | 67.27 | 68.74 | 4,423,588 | +1.26(+1.86%) |
Oct 29, 2018 | 67.94 | 69.06 | 66.63 | 67.48 | 3,689,368 | +0.44(+0.65%) |
Oct 26, 2018 | 67.88 | 68.16 | 66.43 | 67.04 | 3,371,545 | -1.64(-2.38%) |
Oct 25, 2018 | 68.46 | 69.61 | 68.17 | 68.68 | 3,103,183 | +1.15(+1.70%) |
Oct 24, 2018 | 70.42 | 70.69 | 67.33 | 67.53 | 3,663,342 | -3.17(-4.48%) |
Oct 23, 2018 | 69.91 | 71.09 | 69.17 | 70.70 | 3,007,826 | -0.47(-0.66%) |
Oct 22, 2018 | 72.80 | 72.93 | 71.08 | 71.17 | 2,929,934 | -1.41(-1.94%) |
Oct 19, 2018 | 71.76 | 73.45 | 71.76 | 72.58 | 2,452,778 | +0.05(+0.07%) |
Oct 18, 2018 | 73.97 | 74.57 | 72.10 | 72.52 | 2,526,355 | -1.61(-2.18%) |
Oct 17, 2018 | 72.75 | 74.96 | 72.62 | 74.14 | 3,286,887 | +1.39(+1.91%) |
Oct 16, 2018 | 72.77 | 73.04 | 71.86 | 72.75 | 2,437,079 | +0.32(+0.44%) |
Oct 15, 2018 | 72.33 | 73.27 | 72.19 | 72.43 | 2,462,613 | -0.27(-0.37%) |
Oct 12, 2018 | 73.72 | 74.06 | 70.93 | 72.69 | 3,594,512 | +0.04(+0.06%) |
Oct 11, 2018 | 76.09 | 76.16 | 72.45 | 72.65 | 4,722,522 | -3.78(-4.95%) |
Oct 10, 2018 | 78.93 | 79.27 | 76.34 | 76.44 | 3,012,438 | -2.35(-2.98%) |
Oct 09, 2018 | 78.86 | 79.23 | 77.75 | 78.78 | 3,138,841 | -0.03(-0.04%) |
Oct 08, 2018 | 77.48 | 79.30 | 77.36 | 78.81 | 3,030,602 | +1.14(+1.46%) |
Oct 05, 2018 | 78.08 | 78.71 | 77.48 | 77.68 | 2,427,361 | -0.25(-0.32%) |
Oct 04, 2018 | 76.38 | 78.34 | 76.27 | 77.93 | 4,106,008 | +1.75(+2.30%) |
Oct 03, 2018 | 76.23 | 76.99 | 75.68 | 76.17 | 3,563,103 | +0.72(+0.96%) |
Oct 02, 2018 | 75.38 | 76.12 | 74.75 | 75.45 | 1,802,751 | -0.07(-0.10%) |
Oct 01, 2018 | 75.62 | 76.31 | 75.27 | 75.53 | 1,934,229 | +0.19(+0.25%) |
Sep 28, 2018 | 74.41 | 75.89 | 73.42 | 75.34 | 4,670,889 | +0.19(+0.26%) |
Sep 27, 2018 | 75.28 | 75.85 | 74.72 | 75.15 | 1,909,575 | -0.03(-0.04%) |
Sep 26, 2018 | 76.36 | 76.70 | 75.07 | 75.18 | 2,584,267 | -1.08(-1.41%) |
Sep 25, 2018 | 77.24 | 77.46 | 76.19 | 76.26 | 1,972,528 | -0.56(-0.73%) |
Sep 24, 2018 | 77.89 | 78.06 | 76.65 | 76.81 | 3,011,672 | -1.03(-1.32%) |
Sep 21, 2018 | 77.80 | 78.03 | 77.05 | 77.84 | 3,436,095 | +0.33(+0.43%) |
Sep 20, 2018 | 77.09 | 78.06 | 76.99 | 77.51 | 3,179,217 | +1.03(+1.35%) |
Sep 19, 2018 | 74.59 | 77.12 | 74.53 | 76.47 | 3,949,711 | +1.96(+2.62%) |
Sep 18, 2018 | 73.83 | 74.75 | 73.41 | 74.52 | 2,254,840 | +0.91(+1.23%) |
Sep 17, 2018 | 74.13 | 74.82 | 73.48 | 73.61 | 2,241,770 | -0.65(-0.87%) |
Sep 14, 2018 | 72.49 | 74.41 | 72.43 | 74.26 | 3,011,811 | +2.07(+2.86%) |
Sep 13, 2018 | 72.30 | 72.84 | 71.97 | 72.19 | 2,605,502 | +0.22(+0.31%) |
Sep 12, 2018 | 72.43 | 72.62 | 71.66 | 71.97 | 2,610,285 | -0.65(-0.90%) |
Sep 11, 2018 | 72.95 | 73.12 | 71.98 | 72.62 | 2,068,206 | -0.77(-1.05%) |
Sep 10, 2018 | 73.89 | 73.99 | 73.27 | 73.39 | 1,940,160 | +0.30(+0.42%) |
Sep 07, 2018 | 73.67 | 73.85 | 72.79 | 73.09 | 1,756,172 | -0.33(-0.45%) |
Sep 06, 2018 | 74.31 | 74.59 | 73.13 | 73.42 | 1,708,285 | -0.74(-0.99%) |
Sep 05, 2018 | 73.46 | 74.60 | 73.30 | 74.15 | 1,773,123 | +0.72(+0.98%) |
Sep 04, 2018 | 72.69 | 73.59 | 72.55 | 73.43 | 2,232,548 | +0.37(+0.51%) |
Aug 31, 2018 | 73.06 | 73.06 | 73.06 | 0 | -0.13(-0.18%) | |
Aug 30, 2018 | 73.76 | 73.96 | 72.97 | 73.19 | 2,052,640 | -0.93(-1.25%) |
Aug 29, 2018 | 74.44 | 74.44 | 73.20 | 74.12 | 2,396,958 | -0.53(-0.71%) |
Aug 28, 2018 | 74.87 | 75.17 | 74.38 | 74.65 | 2,258,822 | +0.01(+0.02%) |
Aug 27, 2018 | 73.75 | 75.04 | 73.51 | 74.64 | 2,315,240 | +1.36(+1.86%) |
Aug 24, 2018 | 73.31 | 73.51 | 73.08 | 73.27 | 2,364,694 | +0.49(+0.67%) |
Aug 23, 2018 | 73.30 | 73.30 | 72.58 | 72.78 | 1,515,339 | -0.62(-0.85%) |
Aug 22, 2018 | 73.96 | 73.96 | 73.11 | 73.41 | 1,915,945 | -0.71(-0.95%) |
Aug 21, 2018 | 73.02 | 74.57 | 72.90 | 74.12 | 1,972,635 | +1.12(+1.54%) |
Aug 20, 2018 | 72.95 | 73.43 | 72.76 | 72.99 | 1,719,475 | +0.19(+0.27%) |
Aug 17, 2018 | 72.07 | 72.96 | 71.93 | 72.80 | 2,138,344 | +0.52(+0.71%) |
Aug 16, 2018 | 71.67 | 72.61 | 71.63 | 72.28 | 2,260,963 | +1.31(+1.85%) |
Aug 15, 2018 | 71.11 | 71.43 | 70.51 | 70.97 | 2,152,844 | -0.79(-1.10%) |
Aug 14, 2018 | 71.14 | 71.95 | 71.14 | 71.76 | 1,862,372 | +0.69(+0.96%) |
Aug 13, 2018 | 71.37 | 71.47 | 70.65 | 71.07 | 2,472,777 | -0.38(-0.53%) |
Aug 10, 2018 | 72.53 | 72.79 | 70.97 | 71.45 | 3,239,273 | -2.19(-2.97%) |
Aug 09, 2018 | 74.79 | 74.94 | 73.51 | 73.64 | 2,770,432 | -1.16(-1.56%) |
Aug 08, 2018 | 73.89 | 74.96 | 73.56 | 74.80 | 3,425,036 | +0.88(+1.19%) |
Aug 07, 2018 | 73.76 | 74.81 | 73.72 | 73.93 | 2,532,938 | +0.49(+0.66%) |
Aug 06, 2018 | 73.29 | 74.00 | 72.81 | 73.44 | 2,217,772 | +0.18(+0.25%) |
Aug 03, 2018 | 73.24 | 73.77 | 72.84 | 73.26 | 2,516,585 | -0.34(-0.46%) |
Aug 02, 2018 | 72.95 | 74.07 | 72.21 | 73.59 | 4,730,787 | -0.46(-0.63%) |