Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 76.84 | 79.82 | 76.12 | 79.04 | 1,105,286 | +3.50(+4.63%) |
Oct 30, 2018 | 73.76 | 75.99 | 72.55 | 75.54 | 723,097 | +1.74(+2.36%) |
Oct 29, 2018 | 73.82 | 79.72 | 72.55 | 73.80 | 1,169,166 | +1.80(+2.50%) |
Oct 26, 2018 | 68.72 | 72.58 | 67.75 | 72.00 | 1,204,600 | -0.02(-0.03%) |
Oct 25, 2018 | 71.80 | 74.06 | 67.27 | 72.02 | 2,022,075 | -1.26(-1.72%) |
Oct 24, 2018 | 78.89 | 78.89 | 73.01 | 73.28 | 939,517 | -6.00(-7.57%) |
Oct 23, 2018 | 76.22 | 81.25 | 75.55 | 79.28 | 979,944 | +1.43(+1.84%) |
Oct 22, 2018 | 77.31 | 78.55 | 76.05 | 77.85 | 672,424 | +1.12(+1.46%) |
Oct 19, 2018 | 74.52 | 78.44 | 73.28 | 76.73 | 1,070,700 | +1.84(+2.46%) |
Oct 18, 2018 | 77.00 | 77.60 | 74.67 | 74.89 | 795,777 | -2.29(-2.97%) |
Oct 17, 2018 | 79.73 | 82.11 | 76.08 | 77.18 | 899,287 | -3.00(-3.74%) |
Oct 16, 2018 | 80.94 | 82.91 | 79.94 | 80.18 | 756,092 | -0.15(-0.19%) |
Oct 15, 2018 | 80.89 | 82.54 | 79.99 | 80.33 | 895,173 | -1.37(-1.68%) |
Oct 12, 2018 | 84.38 | 84.59 | 79.69 | 81.70 | 1,017,600 | -0.92(-1.11%) |
Oct 11, 2018 | 82.04 | 84.05 | 81.62 | 82.62 | 847,797 | +0.03(+0.04%) |
Oct 10, 2018 | 85.78 | 86.13 | 82.48 | 82.59 | 787,566 | -3.72(-4.31%) |
Oct 09, 2018 | 89.21 | 89.22 | 85.94 | 86.31 | 497,181 | -3.48(-3.88%) |
Oct 08, 2018 | 88.27 | 90.08 | 87.38 | 89.79 | 335,489 | +1.30(+1.47%) |
Oct 05, 2018 | 91.81 | 91.81 | 88.12 | 88.49 | 731,300 | -3.52(-3.83%) |
Oct 04, 2018 | 94.36 | 94.36 | 91.46 | 92.01 | 349,112 | -2.02(-2.15%) |
Oct 03, 2018 | 94.23 | 96.06 | 93.87 | 94.03 | 703,964 | +0.51(+0.55%) |
Oct 02, 2018 | 92.16 | 94.04 | 91.49 | 93.52 | 410,947 | +0.35(+0.38%) |
Oct 01, 2018 | 93.70 | 95.75 | 92.78 | 93.17 | 437,632 | +0.27(+0.29%) |
Sep 28, 2018 | 93.01 | 94.23 | 92.21 | 92.90 | 538,600 | -0.56(-0.60%) |
Sep 27, 2018 | 94.85 | 94.85 | 93.13 | 93.46 | 836,497 | -1.09(-1.15%) |
Sep 26, 2018 | 94.93 | 96.49 | 94.45 | 94.55 | 632,746 | -0.79(-0.83%) |
Sep 25, 2018 | 99.99 | 100.23 | 95.09 | 95.34 | 954,587 | -5.16(-5.13%) |
Sep 24, 2018 | 104.94 | 106.11 | 98.97 | 100.50 | 526,020 | -1.93(-1.88%) |
Sep 21, 2018 | 107.22 | 108.42 | 101.94 | 102.43 | 1,028,900 | -4.75(-4.43%) |
Sep 20, 2018 | 104.14 | 108.22 | 103.98 | 107.18 | 788,596 | +3.76(+3.64%) |
Sep 19, 2018 | 101.98 | 105.43 | 101.98 | 103.42 | 607,836 | +1.33(+1.30%) |
Sep 18, 2018 | 102.69 | 103.39 | 100.63 | 102.09 | 515,912 | -0.86(-0.84%) |
Sep 17, 2018 | 103.91 | 104.21 | 102.63 | 102.95 | 392,651 | -0.83(-0.80%) |
Sep 14, 2018 | 101.36 | 104.05 | 101.00 | 103.78 | 661,000 | +2.83(+2.80%) |
Sep 13, 2018 | 101.92 | 102.35 | 100.62 | 100.95 | 376,847 | -0.71(-0.70%) |
Sep 12, 2018 | 105.11 | 105.50 | 101.26 | 101.66 | 529,031 | -3.39(-3.23%) |
Sep 11, 2018 | 105.76 | 105.79 | 102.08 | 105.05 | 373,803 | -0.96(-0.91%) |
Sep 10, 2018 | 103.35 | 106.21 | 103.06 | 106.01 | 380,812 | +2.71(+2.62%) |
Sep 07, 2018 | 105.56 | 105.90 | 102.57 | 103.30 | 803,600 | -2.48(-2.34%) |
Sep 06, 2018 | 105.76 | 106.98 | 104.68 | 105.78 | 498,034 | -0.41(-0.39%) |
Sep 05, 2018 | 108.52 | 108.90 | 105.96 | 106.19 | 563,725 | -2.82(-2.59%) |
Sep 04, 2018 | 110.40 | 110.40 | 107.50 | 109.01 | 505,439 | -1.38(-1.25%) |
Aug 31, 2018 | 110.39 | 110.39 | 110.39 | 0 | -1.99(-1.77%) | |
Aug 30, 2018 | 114.24 | 114.42 | 111.71 | 112.38 | 577,419 | -2.46(-2.14%) |
Aug 29, 2018 | 117.99 | 117.99 | 114.57 | 114.84 | 378,549 | -2.98(-2.53%) |
Aug 28, 2018 | 117.86 | 118.50 | 115.19 | 117.82 | 523,877 | +0.33(+0.28%) |
Aug 27, 2018 | 113.44 | 118.85 | 113.05 | 117.49 | 546,465 | +4.87(+4.32%) |
Aug 24, 2018 | 115.30 | 116.11 | 112.38 | 112.62 | 579,900 | -2.64(-2.29%) |
Aug 23, 2018 | 114.90 | 115.44 | 114.00 | 115.26 | 344,862 | +0.35(+0.30%) |
Aug 22, 2018 | 118.00 | 118.00 | 114.37 | 114.91 | 645,372 | -4.49(-3.76%) |
Aug 21, 2018 | 119.24 | 120.52 | 118.84 | 119.40 | 387,169 | +1.10(+0.93%) |
Aug 20, 2018 | 117.66 | 119.92 | 117.66 | 118.30 | 382,417 | +0.70(+0.60%) |
Aug 17, 2018 | 115.24 | 117.95 | 114.64 | 117.60 | 291,800 | +1.80(+1.55%) |
Aug 16, 2018 | 116.37 | 118.14 | 115.63 | 115.80 | 414,017 | +1.08(+0.94%) |
Aug 15, 2018 | 115.55 | 116.51 | 112.77 | 114.72 | 575,513 | -1.51(-1.30%) |
Aug 14, 2018 | 115.53 | 117.30 | 114.31 | 116.23 | 363,109 | +1.77(+1.55%) |
Aug 13, 2018 | 116.44 | 119.13 | 113.73 | 114.46 | 582,977 | -1.59(-1.37%) |
Aug 10, 2018 | 120.18 | 120.18 | 115.73 | 116.05 | 779,400 | -4.95(-4.09%) |
Aug 09, 2018 | 120.47 | 121.76 | 118.46 | 121.00 | 691,122 | +0.24(+0.20%) |
Aug 08, 2018 | 119.27 | 122.07 | 117.99 | 120.76 | 1,403,358 | +1.70(+1.43%) |
Aug 07, 2018 | 117.47 | 119.73 | 117.03 | 119.06 | 432,798 | +1.69(+1.44%) |
Aug 06, 2018 | 117.38 | 117.59 | 116.41 | 117.37 | 339,345 | -0.05(-0.04%) |
Aug 03, 2018 | 117.10 | 117.71 | 114.65 | 117.42 | 559,900 | +2.93(+2.56%) |
Aug 02, 2018 | 112.97 | 114.92 | 111.27 | 114.49 | 468,642 | +0.53(+0.47%) |