Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.92 | 76.13 | 74.75 | 74.79 | 436,195 | +0.45(+0.61%) |
Oct 30, 2018 | 72.55 | 74.49 | 72.37 | 74.33 | 521,531 | +1.57(+2.16%) |
Oct 29, 2018 | 74.63 | 74.75 | 71.73 | 72.76 | 476,205 | -1.48(-2.00%) |
Oct 26, 2018 | 74.17 | 75.20 | 73.02 | 74.24 | 504,722 | -0.60(-0.80%) |
Oct 25, 2018 | 74.86 | 75.59 | 74.33 | 74.84 | 468,298 | +0.96(+1.29%) |
Oct 24, 2018 | 77.44 | 77.44 | 73.85 | 73.89 | 960,650 | -3.19(-4.14%) |
Oct 23, 2018 | 78.02 | 78.02 | 76.07 | 77.08 | 379,685 | -2.23(-2.81%) |
Oct 22, 2018 | 80.16 | 80.23 | 78.83 | 79.30 | 351,028 | -0.91(-1.13%) |
Oct 19, 2018 | 80.56 | 81.48 | 80.15 | 80.21 | 322,399 | -0.65(-0.80%) |
Oct 18, 2018 | 80.58 | 81.67 | 80.43 | 80.86 | 270,946 | -0.56(-0.69%) |
Oct 17, 2018 | 81.89 | 82.14 | 80.79 | 81.42 | 247,848 | -0.70(-0.85%) |
Oct 16, 2018 | 81.59 | 82.23 | 81.40 | 82.11 | 201,357 | +0.79(+0.97%) |
Oct 15, 2018 | 81.85 | 82.26 | 81.33 | 81.33 | 281,934 | -0.49(-0.59%) |
Oct 12, 2018 | 82.53 | 82.65 | 80.60 | 81.81 | 380,332 | +0.36(+0.45%) |
Oct 11, 2018 | 83.42 | 83.60 | 81.06 | 81.45 | 556,903 | -2.57(-3.06%) |
Oct 10, 2018 | 87.19 | 87.49 | 83.99 | 84.02 | 364,698 | -3.25(-3.72%) |
Oct 09, 2018 | 86.66 | 87.88 | 86.39 | 87.27 | 217,695 | +0.81(+0.94%) |
Oct 08, 2018 | 85.88 | 86.53 | 85.54 | 86.46 | 174,041 | +0.01(+0.01%) |
Oct 05, 2018 | 86.48 | 86.79 | 85.90 | 86.45 | 188,622 | -0.06(-0.07%) |
Oct 04, 2018 | 86.78 | 87.27 | 86.06 | 86.51 | 189,246 | -0.61(-0.70%) |
Oct 03, 2018 | 86.51 | 87.30 | 86.36 | 87.12 | 381,175 | +0.84(+0.98%) |
Oct 02, 2018 | 86.29 | 86.56 | 85.68 | 86.27 | 165,413 | -0.01(-0.01%) |
Oct 01, 2018 | 85.46 | 86.56 | 85.44 | 86.28 | 277,420 | +1.19(+1.40%) |
Sep 28, 2018 | 84.88 | 85.94 | 84.79 | 85.09 | 356,368 | -0.16(-0.19%) |
Sep 27, 2018 | 85.46 | 85.61 | 84.93 | 85.25 | 210,014 | +0.15(+0.18%) |
Sep 26, 2018 | 85.60 | 85.91 | 85.00 | 85.10 | 155,333 | -0.91(-1.05%) |
Sep 25, 2018 | 86.00 | 86.42 | 85.76 | 86.01 | 213,802 | +0.46(+0.54%) |
Sep 24, 2018 | 84.79 | 85.85 | 84.79 | 85.55 | 322,247 | +1.34(+1.59%) |
Sep 21, 2018 | 84.07 | 84.49 | 83.67 | 84.20 | 229,633 | +0.53(+0.63%) |
Sep 20, 2018 | 84.02 | 84.36 | 83.59 | 83.67 | 148,749 | +0.02(+0.02%) |
Sep 19, 2018 | 83.26 | 83.96 | 83.26 | 83.66 | 116,691 | +0.39(+0.46%) |
Sep 18, 2018 | 83.07 | 83.81 | 83.07 | 83.27 | 151,258 | +0.67(+0.81%) |
Sep 17, 2018 | 82.76 | 83.22 | 82.44 | 82.60 | 502,790 | +0.06(+0.08%) |
Sep 14, 2018 | 82.09 | 82.88 | 82.08 | 82.54 | 176,421 | +0.44(+0.54%) |
Sep 13, 2018 | 82.07 | 82.32 | 81.48 | 82.10 | 352,346 | -0.08(-0.10%) |
Sep 12, 2018 | 82.24 | 82.93 | 82.15 | 82.18 | 220,945 | +0.47(+0.58%) |
Sep 11, 2018 | 80.62 | 82.07 | 80.50 | 81.70 | 167,955 | +0.97(+1.20%) |
Sep 10, 2018 | 81.07 | 81.51 | 80.70 | 80.74 | 143,921 | -0.03(-0.04%) |
Sep 07, 2018 | 80.35 | 80.89 | 79.58 | 80.77 | 227,395 | +0.02(+0.02%) |
Sep 06, 2018 | 82.21 | 82.31 | 80.58 | 80.75 | 196,547 | -1.67(-2.03%) |
Sep 05, 2018 | 82.19 | 82.48 | 81.33 | 82.43 | 217,148 | -0.19(-0.23%) |
Sep 04, 2018 | 83.18 | 83.37 | 82.36 | 82.62 | 313,648 | -0.29(-0.35%) |
Aug 31, 2018 | 82.91 | 82.91 | 82.91 | 0 | -0.63(-0.75%) | |
Aug 30, 2018 | 83.75 | 83.94 | 83.09 | 83.54 | 172,680 | -0.27(-0.33%) |
Aug 29, 2018 | 83.39 | 84.13 | 83.26 | 83.81 | 212,774 | +0.60(+0.72%) |
Aug 28, 2018 | 83.67 | 84.14 | 83.14 | 83.22 | 196,224 | -0.42(-0.50%) |
Aug 27, 2018 | 83.33 | 83.81 | 83.23 | 83.63 | 598,172 | +0.56(+0.68%) |
Aug 24, 2018 | 82.94 | 83.56 | 82.92 | 83.07 | 210,114 | +0.60(+0.73%) |
Aug 23, 2018 | 82.60 | 82.60 | 82.11 | 82.47 | 231,351 | -0.37(-0.45%) |
Aug 22, 2018 | 82.26 | 83.09 | 82.26 | 82.84 | 263,026 | +1.07(+1.31%) |
Aug 21, 2018 | 81.82 | 82.39 | 81.69 | 81.77 | 309,564 | +0.51(+0.63%) |
Aug 20, 2018 | 80.55 | 81.48 | 80.55 | 81.25 | 238,863 | +0.64(+0.79%) |
Aug 17, 2018 | 80.63 | 80.82 | 80.30 | 80.62 | 199,546 | +0.26(+0.32%) |
Aug 16, 2018 | 80.14 | 80.78 | 80.08 | 80.36 | 852,137 | +0.62(+0.78%) |
Aug 15, 2018 | 82.12 | 82.19 | 79.52 | 79.74 | 667,675 | -3.01(-3.64%) |
Aug 14, 2018 | 83.00 | 83.33 | 82.44 | 82.75 | 273,540 | +0.27(+0.32%) |
Aug 13, 2018 | 83.46 | 83.76 | 82.47 | 82.48 | 205,588 | -1.17(-1.40%) |
Aug 10, 2018 | 83.00 | 83.71 | 82.84 | 83.66 | 161,874 | +0.47(+0.56%) |
Aug 09, 2018 | 83.90 | 84.05 | 83.06 | 83.19 | 194,034 | -0.71(-0.84%) |
Aug 08, 2018 | 84.04 | 84.19 | 83.38 | 83.90 | 148,208 | -0.65(-0.77%) |
Aug 07, 2018 | 84.68 | 85.05 | 84.43 | 84.55 | 317,420 | +0.51(+0.60%) |
Aug 06, 2018 | 83.87 | 84.39 | 83.45 | 84.04 | 155,782 | +0.36(+0.43%) |
Aug 03, 2018 | 83.95 | 84.08 | 83.22 | 83.68 | 164,858 | -0.39(-0.46%) |
Aug 02, 2018 | 83.77 | 84.28 | 83.36 | 84.07 | 258,679 | -0.35(-0.41%) |