Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.50 | 70.30 | 62.60 | 65.80 | 22,266 | -2.80(-4.08%) |
Oct 30, 2018 | 68.20 | 70.50 | 67.00 | 68.60 | 7,894 | +0.50(+0.73%) |
Oct 29, 2018 | 72.00 | 74.40 | 67.71 | 68.10 | 9,113 | -2.80(-3.95%) |
Oct 26, 2018 | 70.60 | 72.90 | 68.20 | 70.90 | 3,750 | -1.20(-1.66%) |
Oct 25, 2018 | 66.70 | 74.30 | 66.70 | 72.10 | 10,170 | +6.20(+9.41%) |
Oct 24, 2018 | 73.00 | 73.00 | 65.50 | 65.90 | 13,261 | -6.50(-8.98%) |
Oct 23, 2018 | 69.60 | 73.80 | 68.00 | 72.40 | 7,882 | +1.50(+2.12%) |
Oct 22, 2018 | 71.50 | 72.30 | 68.03 | 70.90 | 7,331 | -0.20(-0.28%) |
Oct 19, 2018 | 72.40 | 74.70 | 70.30 | 71.10 | 7,630 | -1.60(-2.20%) |
Oct 18, 2018 | 74.10 | 75.20 | 67.30 | 72.70 | 14,619 | -1.50(-2.02%) |
Oct 17, 2018 | 76.00 | 76.18 | 72.80 | 74.20 | 9,914 | -1.80(-2.37%) |
Oct 16, 2018 | 76.40 | 79.50 | 75.80 | 76.00 | 9,390 | +0.20(+0.26%) |
Oct 15, 2018 | 76.00 | 77.45 | 71.80 | 75.80 | 11,234 | -0.30(-0.39%) |
Oct 12, 2018 | 80.00 | 80.10 | 75.50 | 76.10 | 17,910 | -2.70(-3.43%) |
Oct 11, 2018 | 78.40 | 82.00 | 75.39 | 78.80 | 8,628 | -0.50(-0.63%) |
Oct 10, 2018 | 83.40 | 86.00 | 77.50 | 79.30 | 19,444 | -4.70(-5.60%) |
Oct 09, 2018 | 81.80 | 88.20 | 80.29 | 84.00 | 13,246 | +1.40(+1.69%) |
Oct 08, 2018 | 85.20 | 85.70 | 79.60 | 82.60 | 19,029 | -3.80(-4.40%) |
Oct 05, 2018 | 105.20 | 111.80 | 78.40 | 86.40 | 157,230 | -18.90(-17.95%) |
Oct 04, 2018 | 111.50 | 113.90 | 104.90 | 105.30 | 5,848 | -6.20(-5.56%) |
Oct 03, 2018 | 109.90 | 114.80 | 109.10 | 111.50 | 3,570 | +2.00(+1.83%) |
Oct 02, 2018 | 109.70 | 113.40 | 105.85 | 109.50 | 7,054 | -3.90(-3.44%) |
Oct 01, 2018 | 120.10 | 123.59 | 112.80 | 113.40 | 7,161 | -5.70(-4.79%) |
Sep 28, 2018 | 118.90 | 120.30 | 117.10 | 119.10 | 6,150 | +0.90(+0.76%) |
Sep 27, 2018 | 118.30 | 122.00 | 115.90 | 118.20 | 6,553 | -0.10(-0.08%) |
Sep 26, 2018 | 126.20 | 126.20 | 118.00 | 118.30 | 6,668 | -7.10(-5.66%) |
Sep 25, 2018 | 126.00 | 128.70 | 124.90 | 125.40 | 6,368 | -1.30(-1.03%) |
Sep 24, 2018 | 129.40 | 131.60 | 126.20 | 126.70 | 5,836 | -2.50(-1.93%) |
Sep 21, 2018 | 127.40 | 130.65 | 124.20 | 129.20 | 22,810 | +1.50(+1.17%) |
Sep 20, 2018 | 124.30 | 128.90 | 123.60 | 127.70 | 7,070 | +4.50(+3.65%) |
Sep 19, 2018 | 128.00 | 130.60 | 122.60 | 123.20 | 11,565 | -4.80(-3.75%) |
Sep 18, 2018 | 126.90 | 130.80 | 123.90 | 128.00 | 6,460 | +1.00(+0.79%) |
Sep 17, 2018 | 124.40 | 128.70 | 121.20 | 127.00 | 11,718 | +3.00(+2.42%) |
Sep 14, 2018 | 122.80 | 126.20 | 122.10 | 124.00 | 8,740 | +1.20(+0.98%) |
Sep 13, 2018 | 119.20 | 123.50 | 119.00 | 122.80 | 10,741 | +4.00(+3.37%) |
Sep 12, 2018 | 117.50 | 121.50 | 117.30 | 118.80 | 6,614 | +1.20(+1.02%) |
Sep 11, 2018 | 117.60 | 119.80 | 116.50 | 117.60 | 6,203 | -0.50(-0.42%) |
Sep 10, 2018 | 120.40 | 120.45 | 116.80 | 118.10 | 5,039 | -1.50(-1.25%) |
Sep 07, 2018 | 118.10 | 121.50 | 118.10 | 119.60 | 3,580 | +1.30(+1.10%) |
Sep 06, 2018 | 122.10 | 123.25 | 117.50 | 118.30 | 5,839 | -3.80(-3.11%) |
Sep 05, 2018 | 116.80 | 122.80 | 116.50 | 122.10 | 6,844 | +3.30(+2.78%) |
Sep 04, 2018 | 121.90 | 121.90 | 114.70 | 118.80 | 7,935 | -4.10(-3.34%) |
Aug 31, 2018 | 122.90 | 122.90 | 122.90 | 0 | -2.50(-1.99%) | |
Aug 30, 2018 | 123.50 | 127.40 | 122.22 | 125.40 | 7,640 | +1.30(+1.05%) |
Aug 29, 2018 | 120.90 | 125.00 | 120.20 | 124.10 | 5,930 | +3.20(+2.65%) |
Aug 28, 2018 | 119.50 | 122.00 | 116.90 | 120.90 | 10,341 | +1.60(+1.34%) |
Aug 27, 2018 | 115.60 | 120.50 | 114.40 | 119.30 | 8,367 | +4.50(+3.92%) |
Aug 24, 2018 | 110.70 | 117.00 | 108.90 | 114.80 | 9,100 | +4.10(+3.70%) |
Aug 23, 2018 | 110.60 | 113.00 | 109.20 | 110.70 | 6,091 | +0.30(+0.27%) |
Aug 22, 2018 | 108.10 | 111.70 | 108.10 | 110.40 | 6,466 | +1.70(+1.56%) |
Aug 21, 2018 | 102.50 | 109.60 | 102.50 | 108.70 | 8,294 | +6.70(+6.57%) |
Aug 20, 2018 | 105.20 | 112.30 | 101.80 | 102.00 | 8,918 | -2.90(-2.76%) |
Aug 17, 2018 | 108.00 | 109.00 | 104.80 | 104.90 | 8,450 | -3.10(-2.87%) |
Aug 16, 2018 | 108.40 | 109.15 | 106.50 | 108.00 | 9,788 | +0.50(+0.47%) |
Aug 15, 2018 | 114.00 | 115.20 | 107.20 | 107.50 | 26,581 | -6.70(-5.87%) |
Aug 14, 2018 | 121.00 | 123.20 | 113.00 | 114.20 | 9,588 | -6.40(-5.31%) |
Aug 13, 2018 | 122.20 | 122.20 | 116.12 | 120.60 | 7,864 | -1.60(-1.31%) |
Aug 10, 2018 | 119.50 | 123.30 | 115.90 | 122.20 | 6,790 | +2.60(+2.17%) |
Aug 09, 2018 | 114.60 | 121.40 | 112.68 | 119.60 | 7,525 | +4.30(+3.73%) |
Aug 08, 2018 | 116.30 | 119.50 | 112.60 | 115.30 | 8,645 | -0.40(-0.35%) |
Aug 07, 2018 | 100.40 | 116.90 | 96.50 | 115.70 | 20,950 | +15.30(+15.24%) |
Aug 06, 2018 | 101.40 | 103.70 | 99.90 | 100.40 | 6,425 | -1.30(-1.28%) |
Aug 03, 2018 | 105.20 | 105.80 | 100.10 | 101.70 | 12,560 | -3.40(-3.24%) |
Aug 02, 2018 | 101.40 | 105.50 | 100.00 | 105.10 | 13,989 | +3.10(+3.04%) |