Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 74.11 | 75.52 | 73.49 | 74.90 | 67,650 | +1.55(+2.11%) |
Oct 30, 2018 | 71.49 | 73.90 | 71.05 | 73.35 | 43,185 | +1.72(+2.40%) |
Oct 29, 2018 | 73.05 | 74.28 | 71.15 | 71.63 | 44,482 | -0.88(-1.21%) |
Oct 26, 2018 | 71.03 | 73.67 | 71.03 | 72.51 | 35,800 | +0.82(+1.14%) |
Oct 25, 2018 | 70.94 | 73.11 | 70.94 | 71.69 | 34,680 | +0.90(+1.27%) |
Oct 24, 2018 | 73.39 | 74.67 | 70.57 | 70.79 | 42,493 | -2.59(-3.53%) |
Oct 23, 2018 | 71.47 | 74.13 | 71.08 | 73.38 | 66,485 | +1.10(+1.52%) |
Oct 22, 2018 | 71.46 | 72.87 | 71.35 | 72.28 | 24,048 | +0.98(+1.37%) |
Oct 19, 2018 | 71.72 | 72.80 | 71.03 | 71.30 | 26,600 | -0.39(-0.54%) |
Oct 18, 2018 | 72.49 | 72.64 | 71.13 | 71.69 | 38,807 | -1.04(-1.43%) |
Oct 17, 2018 | 74.20 | 74.20 | 71.04 | 72.73 | 73,976 | -1.47(-1.98%) |
Oct 16, 2018 | 73.35 | 74.50 | 71.61 | 74.20 | 48,818 | +1.37(+1.88%) |
Oct 15, 2018 | 71.58 | 73.41 | 70.49 | 72.83 | 74,807 | +1.25(+1.75%) |
Oct 12, 2018 | 72.55 | 74.16 | 70.68 | 71.58 | 58,800 | +0.13(+0.18%) |
Oct 11, 2018 | 72.36 | 74.39 | 70.48 | 71.45 | 66,025 | -0.94(-1.30%) |
Oct 10, 2018 | 73.95 | 74.57 | 72.17 | 72.39 | 62,839 | -1.73(-2.33%) |
Oct 09, 2018 | 76.00 | 76.59 | 73.48 | 74.12 | 65,882 | -1.89(-2.49%) |
Oct 08, 2018 | 75.60 | 77.42 | 75.25 | 76.01 | 69,148 | +0.36(+0.48%) |
Oct 05, 2018 | 76.97 | 77.00 | 75.47 | 75.65 | 71,900 | -1.24(-1.61%) |
Oct 04, 2018 | 77.61 | 77.83 | 76.25 | 76.89 | 63,811 | -0.63(-0.81%) |
Oct 03, 2018 | 76.37 | 77.98 | 76.22 | 77.52 | 53,528 | +1.34(+1.76%) |
Oct 02, 2018 | 79.82 | 79.82 | 75.30 | 76.18 | 76,903 | -3.64(-4.56%) |
Oct 01, 2018 | 78.76 | 80.29 | 78.35 | 79.82 | 85,355 | +1.62(+2.07%) |
Sep 28, 2018 | 77.85 | 78.95 | 77.25 | 78.20 | 97,100 | -0.15(-0.19%) |
Sep 27, 2018 | 78.60 | 80.25 | 77.00 | 78.35 | 39,639 | -0.30(-0.38%) |
Sep 26, 2018 | 79.00 | 79.95 | 78.55 | 78.65 | 45,752 | -0.25(-0.32%) |
Sep 25, 2018 | 79.70 | 80.25 | 78.55 | 78.90 | 83,300 | -0.50(-0.63%) |
Sep 24, 2018 | 76.75 | 79.85 | 74.25 | 79.40 | 98,875 | +1.65(+2.12%) |
Sep 21, 2018 | 80.45 | 80.85 | 77.75 | 77.75 | 199,000 | -2.75(-3.42%) |
Sep 20, 2018 | 79.20 | 81.25 | 79.20 | 80.50 | 54,005 | +1.35(+1.71%) |
Sep 19, 2018 | 80.05 | 81.05 | 78.15 | 79.15 | 136,674 | -1.00(-1.25%) |
Sep 18, 2018 | 83.15 | 83.45 | 80.10 | 80.15 | 77,269 | -2.90(-3.49%) |
Sep 17, 2018 | 83.00 | 83.25 | 82.35 | 83.05 | 90,313 | +0.40(+0.48%) |
Sep 14, 2018 | 82.50 | 83.35 | 82.10 | 82.65 | 45,500 | +0.20(+0.24%) |
Sep 13, 2018 | 83.05 | 83.65 | 82.25 | 82.45 | 38,531 | -0.55(-0.66%) |
Sep 12, 2018 | 83.95 | 84.35 | 82.61 | 83.00 | 79,795 | -1.10(-1.31%) |
Sep 11, 2018 | 83.00 | 84.70 | 82.82 | 84.10 | 48,999 | +0.95(+1.14%) |
Sep 10, 2018 | 82.85 | 84.25 | 82.75 | 83.15 | 49,437 | +0.40(+0.48%) |
Sep 07, 2018 | 84.55 | 86.50 | 82.30 | 82.75 | 87,500 | -2.10(-2.47%) |
Sep 06, 2018 | 82.60 | 85.65 | 82.15 | 84.85 | 87,450 | +2.80(+3.41%) |
Sep 05, 2018 | 82.40 | 83.80 | 81.35 | 82.05 | 84,984 | -0.60(-0.73%) |
Sep 04, 2018 | 83.80 | 84.49 | 82.15 | 82.65 | 70,335 | -0.80(-0.96%) |
Aug 31, 2018 | 83.45 | 83.45 | 83.45 | 0 | +1.10(+1.34%) | |
Aug 30, 2018 | 83.40 | 84.05 | 81.75 | 82.35 | 40,141 | -1.00(-1.20%) |
Aug 29, 2018 | 83.60 | 84.20 | 82.85 | 83.35 | 46,550 | +0.35(+0.42%) |
Aug 28, 2018 | 82.55 | 84.44 | 82.22 | 83.00 | 71,879 | +0.55(+0.67%) |
Aug 27, 2018 | 84.75 | 86.24 | 81.55 | 82.45 | 105,367 | -1.60(-1.90%) |
Aug 24, 2018 | 83.30 | 84.25 | 82.50 | 84.05 | 93,600 | +1.05(+1.27%) |
Aug 23, 2018 | 83.05 | 84.45 | 82.27 | 83.00 | 82,924 | -0.35(-0.42%) |
Aug 22, 2018 | 84.65 | 86.00 | 82.05 | 83.35 | 101,361 | -1.15(-1.36%) |
Aug 21, 2018 | 80.30 | 85.55 | 80.30 | 84.50 | 140,229 | +4.40(+5.49%) |
Aug 20, 2018 | 86.05 | 89.85 | 78.00 | 80.10 | 312,251 | -1.45(-1.78%) |
Aug 17, 2018 | 74.90 | 81.95 | 74.90 | 81.55 | 293,500 | +14.55(+21.72%) |
Aug 16, 2018 | 65.75 | 67.45 | 65.10 | 67.00 | 84,219 | +2.05(+3.16%) |
Aug 15, 2018 | 64.75 | 65.65 | 63.60 | 64.95 | 65,471 | -0.25(-0.38%) |
Aug 14, 2018 | 64.75 | 66.35 | 64.15 | 65.20 | 76,830 | +0.55(+0.85%) |
Aug 13, 2018 | 65.55 | 68.05 | 64.05 | 64.65 | 36,698 | -0.90(-1.37%) |
Aug 10, 2018 | 65.50 | 66.70 | 64.85 | 65.55 | 30,800 | +0.05(+0.08%) |
Aug 09, 2018 | 65.40 | 66.90 | 64.85 | 65.50 | 36,009 | +0.05(+0.08%) |
Aug 08, 2018 | 65.40 | 65.83 | 64.85 | 65.45 | 41,136 | -0.10(-0.15%) |
Aug 07, 2018 | 64.15 | 65.65 | 64.15 | 65.55 | 17,469 | +0.85(+1.31%) |
Aug 06, 2018 | 63.60 | 64.75 | 63.00 | 64.70 | 17,476 | +1.10(+1.73%) |
Aug 03, 2018 | 63.80 | 63.80 | 62.80 | 63.60 | 26,200 | -0.05(-0.08%) |
Aug 02, 2018 | 63.90 | 64.75 | 63.45 | 63.65 | 18,466 | -0.55(-0.86%) |