Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 58.54 | 59.61 | 57.91 | 58.69 | 452,864 | +1.90(+3.34%) |
Oct 30, 2018 | 54.56 | 56.85 | 54.30 | 56.79 | 326,213 | +3.04(+5.65%) |
Oct 29, 2018 | 58.12 | 58.26 | 51.82 | 53.75 | 457,416 | -2.95(-5.21%) |
Oct 26, 2018 | 55.01 | 57.96 | 54.26 | 56.70 | 576,878 | -1.81(-3.10%) |
Oct 25, 2018 | 57.31 | 59.76 | 56.94 | 58.52 | 386,069 | +3.07(+5.54%) |
Oct 24, 2018 | 60.43 | 60.68 | 55.36 | 55.44 | 579,997 | -6.03(-9.80%) |
Oct 23, 2018 | 58.93 | 62.50 | 57.98 | 61.47 | 379,336 | -2.01(-3.16%) |
Oct 22, 2018 | 64.71 | 65.02 | 62.79 | 63.48 | 237,315 | +1.83(+2.97%) |
Oct 19, 2018 | 62.73 | 63.73 | 61.15 | 61.65 | 291,222 | +1.67(+2.79%) |
Oct 18, 2018 | 63.01 | 63.02 | 59.25 | 59.98 | 424,549 | -4.99(-7.68%) |
Oct 17, 2018 | 65.94 | 66.02 | 64.01 | 64.96 | 266,691 | -2.38(-3.54%) |
Oct 16, 2018 | 65.07 | 67.64 | 64.80 | 67.35 | 411,374 | +4.62(+7.37%) |
Oct 15, 2018 | 63.09 | 64.08 | 62.48 | 62.72 | 215,415 | -2.12(-3.27%) |
Oct 12, 2018 | 64.73 | 65.20 | 62.42 | 64.84 | 448,766 | +5.08(+8.51%) |
Oct 11, 2018 | 60.59 | 62.48 | 57.99 | 59.76 | 849,406 | -1.78(-2.90%) |
Oct 10, 2018 | 66.53 | 66.59 | 61.51 | 61.54 | 539,806 | -6.02(-8.91%) |
Oct 09, 2018 | 66.75 | 68.52 | 65.97 | 67.56 | 351,394 | -0.93(-1.36%) |
Oct 08, 2018 | 66.49 | 68.74 | 66.34 | 68.50 | 284,295 | +0.48(+0.70%) |
Oct 05, 2018 | 68.86 | 69.22 | 66.21 | 68.02 | 564,891 | -0.87(-1.26%) |
Oct 04, 2018 | 72.15 | 72.18 | 67.92 | 68.89 | 503,768 | -5.53(-7.43%) |
Oct 03, 2018 | 77.97 | 77.97 | 73.78 | 74.42 | 260,716 | -2.01(-2.63%) |
Oct 02, 2018 | 76.24 | 77.43 | 75.68 | 76.43 | 254,386 | -2.93(-3.70%) |
Oct 01, 2018 | 80.53 | 80.59 | 78.84 | 79.36 | 150,831 | +0.15(+0.19%) |
Sep 28, 2018 | 79.10 | 80.46 | 78.58 | 79.21 | 522,615 | -1.64(-2.03%) |
Sep 27, 2018 | 80.44 | 81.70 | 80.26 | 80.86 | 86,426 | +1.07(+1.35%) |
Sep 26, 2018 | 79.73 | 82.52 | 79.46 | 79.78 | 520,085 | +0.41(+0.52%) |
Sep 25, 2018 | 78.67 | 79.76 | 78.48 | 79.37 | 141,161 | +1.01(+1.29%) |
Sep 24, 2018 | 78.34 | 78.52 | 77.50 | 78.36 | 169,448 | -2.63(-3.25%) |
Sep 21, 2018 | 80.22 | 81.47 | 80.05 | 81.00 | 211,807 | +0.90(+1.12%) |
Sep 20, 2018 | 79.59 | 80.15 | 78.30 | 80.10 | 218,668 | +2.75(+3.55%) |
Sep 19, 2018 | 76.28 | 77.72 | 76.28 | 77.35 | 221,366 | +2.93(+3.94%) |
Sep 18, 2018 | 73.43 | 74.77 | 73.36 | 74.42 | 226,977 | +2.03(+2.80%) |
Sep 17, 2018 | 72.55 | 73.56 | 72.07 | 72.39 | 156,165 | -1.92(-2.58%) |
Sep 14, 2018 | 75.80 | 76.08 | 73.33 | 74.31 | 294,861 | -0.14(-0.19%) |
Sep 13, 2018 | 75.10 | 76.14 | 73.71 | 74.45 | 428,147 | +2.61(+3.63%) |
Sep 12, 2018 | 69.64 | 73.02 | 69.00 | 71.84 | 293,527 | +1.18(+1.67%) |
Sep 11, 2018 | 68.16 | 70.78 | 67.60 | 70.66 | 225,734 | +0.38(+0.55%) |
Sep 10, 2018 | 72.28 | 72.28 | 70.02 | 70.28 | 226,798 | -2.19(-3.02%) |
Sep 07, 2018 | 72.84 | 74.49 | 71.66 | 72.47 | 239,420 | -1.10(-1.50%) |
Sep 06, 2018 | 73.73 | 74.35 | 72.07 | 73.57 | 208,245 | +0.11(+0.15%) |
Sep 05, 2018 | 74.00 | 74.35 | 72.67 | 73.46 | 235,006 | -3.23(-4.22%) |
Sep 04, 2018 | 77.48 | 77.64 | 76.15 | 76.69 | 252,792 | -4.91(-6.02%) |
Aug 31, 2018 | 81.61 | 81.61 | 81.61 | 0 | +1.42(+1.77%) | |
Aug 30, 2018 | 83.13 | 83.13 | 79.43 | 80.18 | 311,762 | -6.91(-7.94%) |
Aug 29, 2018 | 84.81 | 87.21 | 84.45 | 87.10 | 216,969 | +1.65(+1.94%) |
Aug 28, 2018 | 87.19 | 87.55 | 84.96 | 85.45 | 249,734 | -0.98(-1.14%) |
Aug 27, 2018 | 85.30 | 87.39 | 85.12 | 86.43 | 292,700 | +3.62(+4.37%) |
Aug 24, 2018 | 82.08 | 83.04 | 81.37 | 82.81 | 207,633 | +4.16(+5.29%) |
Aug 23, 2018 | 81.86 | 82.41 | 78.45 | 78.65 | 192,783 | -3.95(-4.78%) |
Aug 22, 2018 | 80.88 | 83.03 | 80.88 | 82.60 | 195,187 | +1.98(+2.46%) |
Aug 21, 2018 | 80.01 | 81.59 | 79.94 | 80.62 | 168,110 | +2.83(+3.64%) |
Aug 20, 2018 | 77.20 | 77.93 | 76.50 | 77.79 | 240,903 | +1.08(+1.41%) |
Aug 17, 2018 | 73.61 | 77.22 | 73.07 | 76.71 | 506,454 | +2.30(+3.09%) |
Aug 16, 2018 | 75.24 | 76.19 | 74.28 | 74.41 | 214,454 | +1.23(+1.69%) |
Aug 15, 2018 | 73.32 | 74.13 | 71.06 | 73.18 | 474,388 | -6.93(-8.65%) |
Aug 14, 2018 | 79.42 | 80.54 | 79.02 | 80.11 | 188,593 | +1.52(+1.94%) |
Aug 13, 2018 | 80.22 | 80.89 | 77.90 | 78.59 | 253,550 | -4.01(-4.85%) |
Aug 10, 2018 | 82.34 | 83.30 | 81.80 | 82.60 | 305,028 | -5.79(-6.55%) |
Aug 09, 2018 | 89.36 | 90.00 | 88.21 | 88.39 | 53,732 | -0.69(-0.78%) |
Aug 08, 2018 | 89.03 | 89.43 | 88.18 | 89.08 | 54,688 | -0.49(-0.54%) |
Aug 07, 2018 | 89.78 | 90.80 | 89.36 | 89.57 | 80,377 | +2.71(+3.12%) |
Aug 06, 2018 | 86.87 | 87.59 | 86.21 | 86.86 | 155,805 | -1.90(-2.14%) |
Aug 03, 2018 | 87.79 | 89.17 | 87.59 | 88.75 | 430,036 | +1.84(+2.12%) |
Aug 02, 2018 | 85.16 | 87.30 | 84.46 | 86.91 | 251,065 | -3.74(-4.12%) |