Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 66.64 | 67.73 | 65.46 | 67.49 | 97,659 | +1.21(+1.83%) |
Oct 30, 2018 | 70.31 | 70.31 | 64.77 | 66.28 | 153,695 | -4.41(-6.23%) |
Oct 29, 2018 | 77.66 | 77.66 | 70.31 | 70.68 | 82,968 | -5.97(-7.79%) |
Oct 26, 2018 | 78.24 | 78.24 | 75.94 | 76.65 | 60,419 | -0.90(-1.16%) |
Oct 25, 2018 | 77.37 | 78.20 | 75.62 | 77.55 | 72,263 | +1.05(+1.37%) |
Oct 24, 2018 | 79.18 | 79.36 | 76.50 | 76.50 | 131,667 | -2.73(-3.44%) |
Oct 23, 2018 | 78.60 | 79.93 | 78.46 | 79.22 | 65,360 | -0.59(-0.73%) |
Oct 22, 2018 | 80.39 | 80.39 | 79.19 | 79.81 | 78,162 | -0.06(-0.07%) |
Oct 19, 2018 | 80.31 | 80.74 | 79.05 | 79.87 | 95,910 | +0.23(+0.29%) |
Oct 18, 2018 | 83.19 | 83.19 | 78.82 | 79.64 | 71,897 | -3.61(-4.33%) |
Oct 17, 2018 | 84.96 | 84.96 | 82.75 | 83.25 | 47,288 | -1.67(-1.97%) |
Oct 16, 2018 | 83.16 | 85.69 | 82.46 | 84.92 | 45,096 | +2.59(+3.15%) |
Oct 15, 2018 | 82.22 | 82.81 | 82.05 | 82.33 | 28,737 | -0.11(-0.13%) |
Oct 12, 2018 | 83.21 | 84.59 | 81.19 | 82.43 | 82,524 | +0.55(+0.67%) |
Oct 11, 2018 | 83.87 | 84.83 | 81.32 | 81.89 | 72,291 | -2.05(-2.44%) |
Oct 10, 2018 | 85.42 | 85.42 | 83.65 | 83.94 | 50,399 | -1.21(-1.42%) |
Oct 09, 2018 | 85.75 | 86.22 | 84.39 | 85.15 | 89,915 | -1.03(-1.20%) |
Oct 08, 2018 | 87.01 | 87.06 | 85.92 | 86.19 | 42,273 | -0.45(-0.52%) |
Oct 05, 2018 | 86.16 | 86.86 | 85.91 | 86.63 | 34,139 | +0.79(+0.92%) |
Oct 04, 2018 | 87.76 | 87.76 | 84.85 | 85.84 | 49,608 | -1.35(-1.55%) |
Oct 03, 2018 | 88.85 | 89.62 | 86.92 | 87.20 | 69,013 | -1.12(-1.27%) |
Oct 02, 2018 | 89.65 | 89.99 | 87.55 | 88.32 | 43,114 | -1.74(-1.93%) |
Oct 01, 2018 | 88.92 | 90.61 | 88.34 | 90.06 | 55,976 | +1.16(+1.30%) |
Sep 28, 2018 | 87.50 | 89.35 | 86.82 | 88.91 | 177,084 | +1.26(+1.44%) |
Sep 27, 2018 | 86.21 | 87.93 | 86.21 | 87.64 | 38,265 | +1.14(+1.32%) |
Sep 26, 2018 | 84.65 | 86.98 | 84.65 | 86.50 | 76,716 | +1.54(+1.81%) |
Sep 25, 2018 | 84.65 | 85.25 | 84.65 | 84.96 | 34,062 | +0.04(+0.05%) |
Sep 24, 2018 | 85.66 | 85.90 | 84.92 | 84.92 | 73,345 | -0.68(-0.79%) |
Sep 21, 2018 | 86.93 | 86.93 | 84.51 | 85.60 | 244,381 | -1.16(-1.33%) |
Sep 20, 2018 | 87.01 | 87.16 | 86.21 | 86.76 | 58,671 | +0.07(+0.08%) |
Sep 19, 2018 | 87.54 | 87.54 | 86.58 | 86.69 | 97,578 | -0.55(-0.63%) |
Sep 18, 2018 | 86.42 | 87.54 | 86.17 | 87.24 | 59,065 | +0.99(+1.15%) |
Sep 17, 2018 | 86.32 | 86.41 | 84.92 | 86.25 | 63,951 | -0.06(-0.07%) |
Sep 14, 2018 | 87.38 | 87.54 | 85.71 | 86.31 | 59,683 | -0.88(-1.01%) |
Sep 13, 2018 | 86.55 | 88.11 | 86.41 | 87.19 | 96,093 | +0.93(+1.08%) |
Sep 12, 2018 | 83.03 | 86.61 | 82.69 | 86.26 | 99,702 | +3.10(+3.73%) |
Sep 11, 2018 | 81.60 | 83.16 | 80.84 | 83.16 | 55,833 | +1.10(+1.34%) |
Sep 10, 2018 | 82.66 | 82.97 | 81.81 | 82.06 | 45,133 | -0.54(-0.65%) |
Sep 07, 2018 | 82.46 | 82.91 | 80.99 | 82.59 | 54,648 | -0.16(-0.20%) |
Sep 06, 2018 | 78.33 | 82.88 | 77.96 | 82.76 | 81,925 | +1.17(+1.44%) |
Sep 05, 2018 | 80.21 | 81.80 | 80.07 | 81.58 | 107,872 | +0.72(+0.89%) |
Sep 04, 2018 | 83.87 | 83.87 | 80.30 | 80.87 | 85,111 | -3.26(-3.87%) |
Aug 31, 2018 | 84.13 | 84.13 | 84.13 | 0 | -0.18(-0.21%) | |
Aug 30, 2018 | 84.85 | 84.85 | 83.56 | 84.30 | 68,575 | -0.81(-0.95%) |
Aug 29, 2018 | 82.53 | 85.14 | 82.05 | 85.11 | 103,583 | +2.17(+2.62%) |
Aug 28, 2018 | 83.32 | 83.72 | 82.73 | 82.94 | 85,377 | -0.15(-0.18%) |
Aug 27, 2018 | 81.21 | 83.82 | 81.21 | 83.08 | 60,933 | +2.50(+3.10%) |
Aug 24, 2018 | 79.25 | 80.84 | 78.74 | 80.58 | 69,016 | +2.44(+3.13%) |
Aug 23, 2018 | 78.82 | 79.73 | 78.10 | 78.14 | 53,008 | -0.73(-0.93%) |
Aug 22, 2018 | 75.97 | 78.91 | 75.49 | 78.87 | 43,784 | +3.20(+4.23%) |
Aug 21, 2018 | 75.46 | 76.35 | 75.24 | 75.67 | 49,478 | +0.51(+0.68%) |
Aug 20, 2018 | 75.22 | 75.73 | 74.43 | 75.16 | 56,475 | +0.18(+0.24%) |
Aug 17, 2018 | 74.70 | 75.19 | 73.93 | 74.98 | 96,770 | +0.17(+0.23%) |
Aug 16, 2018 | 74.60 | 75.28 | 74.60 | 74.81 | 80,034 | +0.47(+0.63%) |
Aug 15, 2018 | 74.90 | 74.90 | 73.85 | 74.34 | 77,432 | -1.27(-1.69%) |
Aug 14, 2018 | 74.03 | 75.69 | 74.03 | 75.62 | 103,415 | +1.45(+1.96%) |
Aug 13, 2018 | 74.61 | 75.12 | 73.80 | 74.17 | 47,812 | -0.32(-0.43%) |
Aug 10, 2018 | 76.06 | 76.06 | 74.11 | 74.48 | 41,164 | -1.73(-2.27%) |
Aug 09, 2018 | 76.29 | 76.57 | 75.14 | 76.21 | 76,133 | -0.06(-0.08%) |
Aug 08, 2018 | 76.97 | 77.29 | 75.93 | 76.28 | 42,928 | -0.41(-0.53%) |
Aug 07, 2018 | 76.80 | 77.93 | 76.68 | 76.68 | 65,032 | -0.06(-0.08%) |
Aug 06, 2018 | 77.68 | 77.68 | 76.66 | 76.75 | 44,649 | -1.10(-1.41%) |
Aug 03, 2018 | 78.35 | 78.95 | 77.27 | 77.85 | 78,187 | -0.10(-0.13%) |
Aug 02, 2018 | 77.12 | 79.02 | 77.12 | 77.95 | 101,305 | +0.20(+0.26%) |