Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.85 | 70.55 | 67.79 | 67.88 | 564,939 | -1.23(-1.78%) |
Oct 30, 2018 | 67.86 | 69.16 | 67.00 | 69.11 | 433,285 | +1.75(+2.60%) |
Oct 29, 2018 | 67.98 | 68.90 | 66.44 | 67.36 | 664,422 | +0.31(+0.46%) |
Oct 26, 2018 | 67.31 | 69.38 | 65.82 | 67.05 | 395,100 | -1.52(-2.22%) |
Oct 25, 2018 | 68.82 | 69.67 | 67.03 | 68.57 | 698,975 | +1.25(+1.86%) |
Oct 24, 2018 | 71.65 | 72.56 | 67.12 | 67.32 | 489,643 | -4.34(-6.06%) |
Oct 23, 2018 | 71.60 | 72.56 | 70.71 | 71.66 | 420,217 | -1.73(-2.36%) |
Oct 22, 2018 | 74.73 | 75.07 | 73.17 | 73.39 | 363,907 | -0.88(-1.18%) |
Oct 19, 2018 | 75.38 | 76.72 | 74.21 | 74.27 | 294,000 | -0.99(-1.32%) |
Oct 18, 2018 | 78.07 | 79.20 | 74.90 | 75.26 | 347,927 | -3.26(-4.15%) |
Oct 17, 2018 | 79.37 | 79.87 | 77.40 | 78.52 | 272,259 | -1.27(-1.59%) |
Oct 16, 2018 | 77.72 | 79.90 | 76.51 | 79.79 | 264,975 | +2.85(+3.70%) |
Oct 15, 2018 | 74.40 | 77.70 | 74.40 | 76.94 | 463,759 | +1.95(+2.60%) |
Oct 12, 2018 | 76.35 | 76.69 | 73.97 | 74.99 | 294,200 | +0.28(+0.37%) |
Oct 11, 2018 | 74.75 | 77.17 | 73.25 | 74.71 | 574,704 | -1.05(-1.39%) |
Oct 10, 2018 | 79.46 | 79.72 | 75.47 | 75.76 | 590,975 | -4.11(-5.15%) |
Oct 09, 2018 | 81.33 | 81.72 | 79.70 | 79.87 | 269,011 | -1.84(-2.25%) |
Oct 08, 2018 | 79.66 | 81.92 | 79.30 | 81.71 | 340,408 | +1.66(+2.07%) |
Oct 05, 2018 | 82.72 | 82.81 | 79.07 | 80.05 | 275,200 | -2.57(-3.11%) |
Oct 04, 2018 | 83.43 | 84.08 | 82.35 | 82.62 | 279,828 | -1.41(-1.68%) |
Oct 03, 2018 | 83.57 | 85.02 | 82.43 | 84.03 | 360,431 | +1.08(+1.30%) |
Oct 02, 2018 | 81.53 | 83.36 | 81.53 | 82.95 | 412,223 | +1.33(+1.63%) |
Oct 01, 2018 | 85.27 | 85.48 | 81.18 | 81.62 | 285,574 | -2.98(-3.52%) |
Sep 28, 2018 | 83.46 | 85.19 | 83.40 | 84.60 | 435,400 | +0.73(+0.87%) |
Sep 27, 2018 | 83.87 | 84.15 | 82.33 | 83.87 | 470,014 | +0.58(+0.70%) |
Sep 26, 2018 | 82.75 | 84.36 | 82.14 | 83.29 | 440,754 | +0.53(+0.64%) |
Sep 25, 2018 | 82.65 | 82.98 | 81.53 | 82.76 | 375,136 | +0.27(+0.33%) |
Sep 24, 2018 | 83.05 | 83.71 | 81.73 | 82.49 | 272,551 | -0.94(-1.13%) |
Sep 21, 2018 | 84.72 | 85.15 | 83.18 | 83.43 | 484,900 | -1.57(-1.85%) |
Sep 20, 2018 | 83.31 | 85.64 | 82.77 | 85.00 | 476,053 | +2.53(+3.07%) |
Sep 19, 2018 | 82.98 | 84.67 | 82.30 | 82.47 | 356,157 | -0.92(-1.10%) |
Sep 18, 2018 | 83.00 | 84.03 | 82.15 | 83.39 | 512,581 | +0.61(+0.74%) |
Sep 17, 2018 | 82.86 | 83.62 | 81.87 | 82.78 | 377,089 | -0.16(-0.19%) |
Sep 14, 2018 | 80.17 | 83.45 | 79.81 | 82.94 | 650,400 | +2.55(+3.17%) |
Sep 13, 2018 | 85.15 | 85.65 | 79.98 | 80.39 | 1,031,891 | -4.28(-5.05%) |
Sep 12, 2018 | 82.99 | 85.10 | 82.79 | 84.67 | 589,494 | +1.72(+2.07%) |
Sep 11, 2018 | 82.99 | 83.14 | 81.40 | 82.95 | 488,811 | -0.04(-0.05%) |
Sep 10, 2018 | 81.17 | 83.53 | 81.00 | 82.99 | 391,244 | +2.34(+2.90%) |
Sep 07, 2018 | 80.49 | 81.14 | 79.47 | 80.65 | 457,400 | -0.38(-0.47%) |
Sep 06, 2018 | 82.25 | 82.25 | 80.91 | 81.03 | 793,410 | -1.21(-1.47%) |
Sep 05, 2018 | 81.86 | 83.13 | 81.28 | 82.24 | 565,388 | +0.25(+0.30%) |
Sep 04, 2018 | 83.49 | 83.56 | 81.66 | 81.99 | 683,128 | -1.92(-2.29%) |
Aug 31, 2018 | 83.91 | 83.91 | 83.91 | 0 | +0.17(+0.20%) | |
Aug 30, 2018 | 81.57 | 84.33 | 81.35 | 83.74 | 1,035,006 | +2.58(+3.18%) |
Aug 29, 2018 | 77.69 | 83.88 | 77.69 | 81.16 | 1,329,285 | +3.62(+4.67%) |
Aug 28, 2018 | 76.89 | 77.84 | 76.43 | 77.54 | 568,364 | +0.76(+0.99%) |
Aug 27, 2018 | 76.89 | 78.41 | 76.50 | 76.78 | 789,403 | +0.31(+0.41%) |
Aug 24, 2018 | 78.18 | 78.18 | 75.51 | 76.47 | 547,300 | -1.45(-1.86%) |
Aug 23, 2018 | 77.69 | 78.85 | 77.51 | 77.92 | 326,521 | +0.23(+0.30%) |
Aug 22, 2018 | 76.91 | 78.38 | 76.73 | 77.69 | 530,500 | +0.67(+0.87%) |
Aug 21, 2018 | 79.25 | 79.78 | 76.33 | 77.02 | 742,495 | -1.85(-2.35%) |
Aug 20, 2018 | 77.05 | 79.06 | 76.92 | 78.87 | 473,473 | +1.66(+2.15%) |
Aug 17, 2018 | 74.36 | 77.93 | 74.25 | 77.21 | 647,700 | +2.19(+2.92%) |
Aug 16, 2018 | 74.71 | 75.73 | 74.40 | 75.02 | 664,923 | +0.69(+0.93%) |
Aug 15, 2018 | 73.17 | 74.44 | 71.06 | 74.33 | 801,736 | +0.76(+1.03%) |
Aug 14, 2018 | 67.61 | 73.87 | 67.56 | 73.57 | 2,665,578 | +5.48(+8.05%) |
Aug 13, 2018 | 67.80 | 72.50 | 67.15 | 68.09 | 7,650,772 | -21.62(-24.10%) |
Aug 10, 2018 | 88.93 | 90.30 | 88.25 | 89.71 | 382,400 | -0.09(-0.10%) |
Aug 09, 2018 | 88.34 | 90.02 | 87.93 | 89.80 | 294,023 | +1.24(+1.40%) |
Aug 08, 2018 | 88.76 | 89.55 | 87.93 | 88.56 | 288,904 | -0.56(-0.63%) |
Aug 07, 2018 | 89.98 | 90.32 | 88.89 | 89.12 | 443,434 | +0.08(+0.09%) |
Aug 06, 2018 | 88.31 | 89.66 | 87.95 | 89.04 | 326,003 | +1.03(+1.17%) |
Aug 03, 2018 | 87.63 | 89.44 | 87.33 | 88.01 | 425,200 | -0.14(-0.16%) |
Aug 02, 2018 | 86.60 | 88.79 | 86.01 | 88.15 | 391,961 | +1.03(+1.18%) |