Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 82.85 | 87.00 | 80.48 | 86.28 | 1,033,369 | +5.68(+7.05%) |
Oct 30, 2018 | 83.30 | 83.50 | 77.40 | 80.60 | 948,365 | +1.50(+1.90%) |
Oct 29, 2018 | 75.58 | 80.05 | 74.93 | 79.10 | 2,255,832 | -4.10(-4.93%) |
Oct 26, 2018 | 77.06 | 83.70 | 75.75 | 83.20 | 1,204,800 | +0.59(+0.71%) |
Oct 25, 2018 | 83.44 | 86.50 | 80.12 | 82.61 | 1,010,814 | -0.79(-0.95%) |
Oct 24, 2018 | 87.90 | 88.28 | 81.10 | 83.40 | 624,425 | -3.00(-3.47%) |
Oct 23, 2018 | 84.72 | 88.28 | 84.03 | 86.40 | 886,747 | +5.64(+6.98%) |
Oct 22, 2018 | 81.90 | 84.33 | 80.29 | 80.76 | 1,125,673 | -7.26(-8.25%) |
Oct 19, 2018 | 85.08 | 89.51 | 85.00 | 88.02 | 1,064,400 | +1.63(+1.89%) |
Oct 18, 2018 | 89.96 | 90.43 | 83.83 | 86.39 | 1,659,099 | -8.50(-8.96%) |
Oct 17, 2018 | 92.11 | 95.45 | 89.15 | 94.89 | 1,240,066 | +5.81(+6.52%) |
Oct 16, 2018 | 88.96 | 91.30 | 86.95 | 89.08 | 547,754 | -1.06(-1.18%) |
Oct 15, 2018 | 87.74 | 90.35 | 86.34 | 90.14 | 733,174 | +8.07(+9.83%) |
Oct 12, 2018 | 86.04 | 86.19 | 81.06 | 82.07 | 932,100 | -6.12(-6.94%) |
Oct 11, 2018 | 85.46 | 88.87 | 82.71 | 88.19 | 1,147,704 | -1.86(-2.07%) |
Oct 10, 2018 | 94.50 | 96.89 | 89.38 | 90.05 | 1,053,579 | -0.74(-0.82%) |
Oct 09, 2018 | 90.57 | 92.39 | 87.33 | 90.79 | 887,496 | +1.14(+1.27%) |
Oct 08, 2018 | 87.70 | 91.40 | 87.52 | 89.65 | 1,115,839 | +8.88(+10.99%) |
Oct 05, 2018 | 84.99 | 85.00 | 77.58 | 80.77 | 965,800 | -2.65(-3.18%) |
Oct 04, 2018 | 88.44 | 88.52 | 79.00 | 83.42 | 1,885,821 | -5.07(-5.73%) |
Oct 03, 2018 | 83.88 | 89.37 | 83.76 | 88.49 | 1,699,943 | +7.04(+8.64%) |
Oct 02, 2018 | 78.56 | 84.22 | 77.92 | 81.45 | 1,551,061 | +3.67(+4.72%) |
Oct 01, 2018 | 74.43 | 78.14 | 74.42 | 77.78 | 1,087,523 | +7.26(+10.29%) |
Sep 28, 2018 | 70.56 | 71.08 | 68.46 | 70.52 | 1,053,200 | -3.40(-4.60%) |
Sep 27, 2018 | 70.85 | 77.85 | 70.60 | 73.92 | 1,857,255 | +5.12(+7.44%) |
Sep 26, 2018 | 73.30 | 74.87 | 67.90 | 68.80 | 1,163,469 | -4.98(-6.75%) |
Sep 25, 2018 | 72.24 | 74.82 | 72.24 | 73.78 | 849,302 | +0.88(+1.21%) |
Sep 24, 2018 | 69.85 | 73.00 | 69.84 | 72.90 | 1,382,110 | +4.00(+5.81%) |
Sep 21, 2018 | 67.98 | 69.20 | 67.71 | 68.90 | 1,473,600 | +2.07(+3.10%) |
Sep 20, 2018 | 64.01 | 68.70 | 62.30 | 66.83 | 2,018,313 | +4.58(+7.36%) |
Sep 19, 2018 | 63.13 | 64.18 | 62.17 | 62.25 | 1,024,823 | -0.55(-0.88%) |
Sep 18, 2018 | 57.79 | 63.77 | 57.48 | 62.80 | 2,789,168 | +6.41(+11.37%) |
Sep 17, 2018 | 55.96 | 57.43 | 55.80 | 56.39 | 1,413,357 | +1.46(+2.66%) |
Sep 14, 2018 | 56.07 | 56.07 | 54.67 | 54.93 | 2,192,300 | -2.71(-4.70%) |
Sep 13, 2018 | 59.64 | 60.19 | 57.41 | 57.64 | 1,083,829 | -1.09(-1.86%) |
Sep 12, 2018 | 60.80 | 61.05 | 58.30 | 58.73 | 1,393,493 | -0.34(-0.58%) |
Sep 11, 2018 | 57.18 | 59.44 | 56.43 | 59.07 | 1,095,886 | +1.37(+2.37%) |
Sep 10, 2018 | 54.70 | 58.19 | 54.60 | 57.70 | 1,485,887 | +1.56(+2.78%) |
Sep 07, 2018 | 55.16 | 56.26 | 54.95 | 56.14 | 1,105,100 | -0.02(-0.04%) |
Sep 06, 2018 | 56.87 | 57.05 | 55.33 | 56.16 | 1,522,791 | -0.96(-1.68%) |
Sep 05, 2018 | 59.21 | 59.31 | 56.56 | 57.12 | 1,335,743 | -1.42(-2.43%) |
Sep 04, 2018 | 60.32 | 62.23 | 58.22 | 58.54 | 2,146,648 | -6.60(-10.13%) |
Aug 31, 2018 | 65.14 | 65.14 | 65.14 | 0 | +2.17(+3.45%) | |
Aug 30, 2018 | 62.78 | 63.15 | 60.36 | 62.97 | 1,181,716 | +0.78(+1.25%) |
Aug 29, 2018 | 61.32 | 62.39 | 59.78 | 62.19 | 1,068,729 | +1.59(+2.62%) |
Aug 28, 2018 | 61.31 | 61.47 | 59.75 | 60.60 | 1,006,225 | -1.33(-2.15%) |
Aug 27, 2018 | 62.86 | 63.43 | 61.78 | 61.93 | 1,077,397 | -2.79(-4.31%) |
Aug 24, 2018 | 66.28 | 66.57 | 64.72 | 64.72 | 746,600 | -3.18(-4.68%) |
Aug 23, 2018 | 67.09 | 68.72 | 65.96 | 67.90 | 505,005 | +0.43(+0.64%) |
Aug 22, 2018 | 67.36 | 68.05 | 66.88 | 67.47 | 444,299 | -1.36(-1.98%) |
Aug 21, 2018 | 67.83 | 69.16 | 66.91 | 68.83 | 492,063 | +1.81(+2.70%) |
Aug 20, 2018 | 66.86 | 67.40 | 66.16 | 67.02 | 410,005 | -0.48(-0.71%) |
Aug 17, 2018 | 67.78 | 68.80 | 67.21 | 67.50 | 802,100 | +2.30(+3.53%) |
Aug 16, 2018 | 67.72 | 67.82 | 64.11 | 65.20 | 770,890 | -2.08(-3.09%) |
Aug 15, 2018 | 67.82 | 68.37 | 67.08 | 67.28 | 490,370 | -1.01(-1.48%) |
Aug 14, 2018 | 67.98 | 69.49 | 67.81 | 68.29 | 661,994 | +1.66(+2.49%) |
Aug 13, 2018 | 66.05 | 67.65 | 66.05 | 66.63 | 523,551 | -0.77(-1.14%) |
Aug 10, 2018 | 66.02 | 67.70 | 65.80 | 67.40 | 578,600 | -0.36(-0.53%) |
Aug 09, 2018 | 67.80 | 68.54 | 66.58 | 67.76 | 1,551,315 | +0.35(+0.52%) |
Aug 08, 2018 | 66.85 | 67.99 | 66.47 | 67.41 | 2,492,078 | +3.41(+5.33%) |
Aug 07, 2018 | 63.24 | 64.58 | 63.20 | 64.00 | 1,098,940 | +2.20(+3.56%) |
Aug 06, 2018 | 60.99 | 62.05 | 60.74 | 61.80 | 703,675 | +0.74(+1.21%) |
Aug 03, 2018 | 61.00 | 62.08 | 60.38 | 61.06 | 2,638,200 | +2.06(+3.49%) |
Aug 02, 2018 | 55.72 | 59.88 | 55.61 | 59.00 | 2,398,111 | +3.20(+5.73%) |