Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 80.66 | 80.86 | 78.89 | 78.91 | 125,273 | -0.69(-0.87%) |
Oct 30, 2018 | 76.74 | 79.88 | 76.74 | 79.60 | 113,621 | +2.96(+3.86%) |
Oct 29, 2018 | 76.70 | 78.72 | 75.74 | 76.64 | 108,399 | +0.86(+1.14%) |
Oct 26, 2018 | 74.79 | 76.80 | 73.93 | 75.78 | 180,985 | +0.34(+0.45%) |
Oct 25, 2018 | 74.86 | 75.56 | 74.31 | 75.44 | 175,983 | +1.16(+1.56%) |
Oct 24, 2018 | 73.70 | 76.40 | 73.69 | 74.28 | 216,424 | +0.67(+0.90%) |
Oct 23, 2018 | 72.29 | 73.80 | 71.67 | 73.61 | 100,925 | +0.52(+0.72%) |
Oct 22, 2018 | 72.26 | 73.30 | 71.72 | 73.09 | 84,863 | +0.99(+1.38%) |
Oct 19, 2018 | 73.65 | 73.87 | 71.82 | 72.10 | 233,307 | -1.51(-2.05%) |
Oct 18, 2018 | 72.90 | 73.83 | 72.75 | 73.61 | 132,791 | +0.23(+0.31%) |
Oct 17, 2018 | 73.18 | 73.56 | 71.83 | 73.37 | 112,834 | +0.07(+0.10%) |
Oct 16, 2018 | 71.51 | 73.47 | 70.63 | 73.30 | 99,144 | +2.41(+3.40%) |
Oct 15, 2018 | 70.24 | 71.58 | 70.08 | 70.89 | 107,773 | +0.47(+0.66%) |
Oct 12, 2018 | 71.22 | 72.19 | 69.97 | 70.42 | 115,264 | +0.47(+0.67%) |
Oct 11, 2018 | 69.67 | 71.53 | 69.38 | 69.96 | 214,685 | +0.02(+0.03%) |
Oct 10, 2018 | 72.86 | 72.86 | 69.77 | 69.94 | 205,725 | -3.21(-4.39%) |
Oct 09, 2018 | 74.13 | 74.52 | 72.77 | 73.15 | 149,935 | -1.04(-1.40%) |
Oct 08, 2018 | 74.16 | 74.82 | 73.41 | 74.20 | 149,777 | -0.18(-0.24%) |
Oct 05, 2018 | 75.53 | 75.61 | 73.40 | 74.37 | 95,337 | -1.15(-1.52%) |
Oct 04, 2018 | 75.42 | 76.52 | 75.01 | 75.52 | 126,626 | -0.58(-0.77%) |
Oct 03, 2018 | 76.35 | 77.08 | 75.86 | 76.10 | 82,065 | +0.00(+0.00%) |
Oct 02, 2018 | 79.15 | 79.15 | 75.89 | 76.10 | 112,581 | -3.06(-3.86%) |
Oct 01, 2018 | 79.78 | 80.17 | 78.78 | 79.16 | 136,549 | -0.50(-0.63%) |
Sep 28, 2018 | 78.83 | 80.61 | 78.83 | 79.66 | 121,039 | +0.54(+0.68%) |
Sep 27, 2018 | 78.79 | 79.89 | 78.79 | 79.12 | 63,628 | +0.45(+0.57%) |
Sep 26, 2018 | 77.76 | 79.56 | 76.91 | 78.67 | 109,962 | +0.93(+1.19%) |
Sep 25, 2018 | 77.86 | 78.10 | 77.23 | 77.75 | 78,099 | +0.11(+0.14%) |
Sep 24, 2018 | 79.12 | 79.12 | 76.86 | 77.64 | 117,366 | -1.47(-1.86%) |
Sep 21, 2018 | 79.07 | 80.02 | 78.83 | 79.12 | 238,002 | +0.16(+0.20%) |
Sep 20, 2018 | 77.77 | 79.05 | 77.01 | 78.96 | 121,259 | +1.48(+1.92%) |
Sep 19, 2018 | 79.27 | 79.27 | 76.73 | 77.47 | 143,674 | -1.97(-2.48%) |
Sep 18, 2018 | 81.12 | 81.25 | 79.32 | 79.44 | 135,104 | -1.47(-1.81%) |
Sep 17, 2018 | 79.53 | 81.15 | 78.78 | 80.91 | 220,938 | +1.78(+2.25%) |
Sep 14, 2018 | 79.09 | 80.71 | 78.60 | 79.12 | 158,630 | -0.18(-0.22%) |
Sep 13, 2018 | 77.72 | 81.89 | 74.85 | 79.30 | 504,610 | -0.42(-0.52%) |
Sep 12, 2018 | 80.19 | 81.16 | 79.08 | 79.72 | 345,409 | -0.57(-0.70%) |
Sep 11, 2018 | 79.25 | 80.53 | 78.24 | 80.28 | 210,089 | +0.95(+1.19%) |
Sep 10, 2018 | 78.53 | 80.28 | 78.53 | 79.34 | 138,973 | +0.68(+0.86%) |
Sep 07, 2018 | 80.19 | 80.69 | 78.37 | 78.66 | 133,720 | -1.65(-2.06%) |
Sep 06, 2018 | 81.01 | 81.95 | 80.24 | 80.31 | 66,246 | -0.48(-0.59%) |
Sep 05, 2018 | 82.00 | 82.00 | 79.65 | 80.78 | 87,778 | -1.39(-1.69%) |
Sep 04, 2018 | 82.24 | 82.42 | 80.99 | 82.17 | 75,451 | -0.04(-0.05%) |
Aug 31, 2018 | 82.22 | 82.22 | 82.22 | 0 | +1.13(+1.39%) | |
Aug 30, 2018 | 82.54 | 83.01 | 81.00 | 81.08 | 84,572 | -1.54(-1.86%) |
Aug 29, 2018 | 83.27 | 83.27 | 81.48 | 82.62 | 132,792 | -0.73(-0.88%) |
Aug 28, 2018 | 82.22 | 83.44 | 81.80 | 83.35 | 52,117 | +1.14(+1.39%) |
Aug 27, 2018 | 82.84 | 82.98 | 81.81 | 82.22 | 76,694 | -0.20(-0.25%) |
Aug 24, 2018 | 83.20 | 83.28 | 82.07 | 82.42 | 79,372 | -0.73(-0.88%) |
Aug 23, 2018 | 83.73 | 84.25 | 82.62 | 83.15 | 70,185 | -0.60(-0.72%) |
Aug 22, 2018 | 83.90 | 84.83 | 83.53 | 83.75 | 107,914 | -0.37(-0.44%) |
Aug 21, 2018 | 83.54 | 84.35 | 82.80 | 84.12 | 125,387 | +0.89(+1.07%) |
Aug 20, 2018 | 83.12 | 83.32 | 82.28 | 83.23 | 137,793 | +0.32(+0.38%) |
Aug 17, 2018 | 82.36 | 83.16 | 81.68 | 82.91 | 97,828 | +0.74(+0.90%) |
Aug 16, 2018 | 83.50 | 83.57 | 82.10 | 82.17 | 57,514 | -1.07(-1.28%) |
Aug 15, 2018 | 84.44 | 84.56 | 82.72 | 83.24 | 129,709 | -1.64(-1.94%) |
Aug 14, 2018 | 83.58 | 85.09 | 83.47 | 84.88 | 136,904 | +1.72(+2.07%) |
Aug 13, 2018 | 83.92 | 84.08 | 82.80 | 83.16 | 91,070 | -0.56(-0.66%) |
Aug 10, 2018 | 82.95 | 84.66 | 82.50 | 83.72 | 66,917 | +0.09(+0.11%) |
Aug 09, 2018 | 82.01 | 84.12 | 82.01 | 83.63 | 99,046 | +1.67(+2.04%) |
Aug 08, 2018 | 81.64 | 82.51 | 81.03 | 81.96 | 74,272 | +0.48(+0.59%) |
Aug 07, 2018 | 81.61 | 81.96 | 80.50 | 81.48 | 136,502 | +0.10(+0.12%) |
Aug 06, 2018 | 80.74 | 81.48 | 80.40 | 81.39 | 98,818 | +0.76(+0.94%) |
Aug 03, 2018 | 82.05 | 82.29 | 79.95 | 80.63 | 106,093 | -1.25(-1.53%) |
Aug 02, 2018 | 79.80 | 81.96 | 79.73 | 81.88 | 84,020 | +1.72(+2.15%) |