Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 70.78 | 71.79 | 70.46 | 70.79 | 461,849 | +0.55(+0.78%) |
Oct 30, 2018 | 70.12 | 70.97 | 69.33 | 70.24 | 631,958 | +0.07(+0.09%) |
Oct 29, 2018 | 68.82 | 71.15 | 68.58 | 70.17 | 439,917 | +2.17(+3.19%) |
Oct 26, 2018 | 68.21 | 68.85 | 67.52 | 68.00 | 411,440 | -0.86(-1.26%) |
Oct 25, 2018 | 66.62 | 68.96 | 66.62 | 68.87 | 764,422 | +2.56(+3.85%) |
Oct 24, 2018 | 69.42 | 70.22 | 66.23 | 66.31 | 355,956 | -3.21(-4.62%) |
Oct 23, 2018 | 68.41 | 70.30 | 68.41 | 69.53 | 326,802 | -0.69(-0.99%) |
Oct 22, 2018 | 72.35 | 72.35 | 70.05 | 70.22 | 531,178 | -1.69(-2.35%) |
Oct 19, 2018 | 71.61 | 73.91 | 71.28 | 71.91 | 959,886 | +0.35(+0.49%) |
Oct 18, 2018 | 73.81 | 74.41 | 71.41 | 71.56 | 733,429 | -2.55(-3.44%) |
Oct 17, 2018 | 73.81 | 75.17 | 72.88 | 74.11 | 287,890 | +0.14(+0.19%) |
Oct 16, 2018 | 74.12 | 74.37 | 72.86 | 73.96 | 439,175 | +0.18(+0.24%) |
Oct 15, 2018 | 73.33 | 74.32 | 73.21 | 73.78 | 286,243 | +0.48(+0.66%) |
Oct 12, 2018 | 74.55 | 74.80 | 70.89 | 73.30 | 676,298 | -0.53(-0.72%) |
Oct 11, 2018 | 76.19 | 76.81 | 73.81 | 73.83 | 592,355 | -2.84(-3.71%) |
Oct 10, 2018 | 78.12 | 78.85 | 76.62 | 76.67 | 370,565 | -1.42(-1.81%) |
Oct 09, 2018 | 77.98 | 79.12 | 77.79 | 78.09 | 257,394 | -0.25(-0.32%) |
Oct 08, 2018 | 78.04 | 78.68 | 77.42 | 78.33 | 356,595 | +0.55(+0.71%) |
Oct 05, 2018 | 78.51 | 78.51 | 77.26 | 77.78 | 125,010 | -0.41(-0.52%) |
Oct 04, 2018 | 78.37 | 79.63 | 77.55 | 78.19 | 528,663 | -0.26(-0.33%) |
Oct 03, 2018 | 76.62 | 78.56 | 76.39 | 78.45 | 362,231 | +2.09(+2.74%) |
Oct 02, 2018 | 76.41 | 77.11 | 75.90 | 76.36 | 249,095 | -0.29(-0.37%) |
Oct 01, 2018 | 77.68 | 77.81 | 76.42 | 76.64 | 244,405 | -0.67(-0.86%) |
Sep 28, 2018 | 76.98 | 78.02 | 76.98 | 77.31 | 355,353 | -0.09(-0.12%) |
Sep 27, 2018 | 77.97 | 78.21 | 77.26 | 77.40 | 241,299 | -0.34(-0.44%) |
Sep 26, 2018 | 79.40 | 79.61 | 77.60 | 77.75 | 307,155 | -1.56(-1.97%) |
Sep 25, 2018 | 79.73 | 80.16 | 78.93 | 79.31 | 288,809 | +0.09(+0.12%) |
Sep 24, 2018 | 79.50 | 79.50 | 78.79 | 79.21 | 397,229 | -0.47(-0.59%) |
Sep 21, 2018 | 80.06 | 80.72 | 79.35 | 79.68 | 1,001,150 | -0.52(-0.65%) |
Sep 20, 2018 | 80.35 | 81.20 | 80.11 | 80.20 | 476,306 | +0.38(+0.47%) |
Sep 19, 2018 | 79.07 | 80.39 | 79.07 | 79.83 | 567,336 | +0.66(+0.84%) |
Sep 18, 2018 | 79.92 | 79.92 | 79.07 | 79.16 | 261,863 | -0.57(-0.71%) |
Sep 17, 2018 | 81.15 | 81.25 | 79.59 | 79.73 | 264,335 | -1.32(-1.63%) |
Sep 14, 2018 | 80.16 | 81.53 | 80.11 | 81.06 | 215,899 | +0.90(+1.12%) |
Sep 13, 2018 | 81.29 | 81.29 | 80.11 | 80.16 | 326,136 | -0.80(-0.99%) |
Sep 12, 2018 | 81.81 | 81.86 | 80.20 | 80.96 | 224,843 | -0.95(-1.15%) |
Sep 11, 2018 | 81.91 | 82.10 | 81.53 | 81.91 | 160,161 | +0.00(+0.00%) |
Sep 10, 2018 | 81.67 | 82.14 | 81.01 | 81.91 | 349,464 | +0.33(+0.41%) |
Sep 07, 2018 | 81.34 | 81.68 | 80.77 | 81.58 | 392,678 | +0.28(+0.35%) |
Sep 06, 2018 | 81.67 | 82.14 | 81.06 | 81.29 | 339,191 | -0.33(-0.41%) |
Sep 05, 2018 | 82.05 | 82.66 | 81.48 | 81.62 | 338,415 | -0.24(-0.29%) |
Sep 04, 2018 | 81.81 | 82.76 | 81.51 | 81.86 | 381,437 | -0.09(-0.12%) |
Aug 31, 2018 | 81.95 | 81.95 | 81.95 | 0 | +1.04(+1.29%) | |
Aug 30, 2018 | 81.15 | 81.58 | 80.72 | 80.91 | 184,642 | -0.47(-0.58%) |
Aug 29, 2018 | 81.25 | 81.67 | 80.58 | 81.39 | 167,857 | +0.09(+0.12%) |
Aug 28, 2018 | 81.20 | 81.39 | 80.58 | 81.29 | 277,266 | +0.33(+0.41%) |
Aug 27, 2018 | 81.53 | 82.14 | 80.96 | 80.96 | 243,676 | -0.38(-0.47%) |
Aug 24, 2018 | 81.20 | 81.62 | 81.06 | 81.34 | 193,061 | +0.09(+0.12%) |
Aug 23, 2018 | 81.77 | 81.86 | 80.96 | 81.25 | 200,724 | -0.66(-0.81%) |
Aug 22, 2018 | 81.72 | 82.05 | 81.39 | 81.91 | 199,487 | +0.05(+0.06%) |
Aug 21, 2018 | 81.43 | 82.24 | 81.15 | 81.86 | 383,367 | +0.52(+0.64%) |
Aug 20, 2018 | 81.25 | 81.77 | 80.54 | 81.34 | 202,163 | -0.05(-0.06%) |
Aug 17, 2018 | 80.72 | 81.48 | 80.72 | 81.39 | 198,876 | +0.33(+0.41%) |
Aug 16, 2018 | 80.58 | 82.00 | 80.58 | 81.06 | 260,008 | +0.85(+1.06%) |
Aug 15, 2018 | 80.96 | 81.22 | 80.06 | 80.20 | 315,929 | -1.18(-1.45%) |
Aug 14, 2018 | 80.25 | 81.58 | 80.16 | 81.39 | 312,257 | +1.47(+1.83%) |
Aug 13, 2018 | 80.11 | 80.72 | 79.73 | 79.92 | 294,485 | -0.19(-0.24%) |
Aug 10, 2018 | 79.68 | 80.44 | 79.45 | 80.11 | 336,642 | -0.24(-0.29%) |
Aug 09, 2018 | 79.73 | 80.39 | 79.59 | 80.35 | 248,539 | +0.38(+0.47%) |
Aug 08, 2018 | 79.64 | 80.44 | 79.59 | 79.97 | 284,133 | +0.09(+0.12%) |
Aug 07, 2018 | 79.21 | 80.25 | 78.98 | 79.87 | 344,241 | +0.80(+1.02%) |
Aug 06, 2018 | 78.88 | 79.21 | 78.36 | 79.07 | 169,536 | +0.24(+0.30%) |
Aug 03, 2018 | 80.20 | 80.39 | 78.60 | 78.83 | 301,645 | -1.32(-1.65%) |
Aug 02, 2018 | 79.16 | 80.39 | 78.81 | 80.16 | 380,885 | +0.57(+0.71%) |