Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.44 | 73.49 | 71.29 | 71.35 | 7,023,614 | +0.78(+1.10%) |
Oct 30, 2018 | 68.74 | 70.83 | 68.67 | 70.57 | 6,991,776 | +2.13(+3.11%) |
Oct 29, 2018 | 67.67 | 70.04 | 67.49 | 68.44 | 7,512,228 | +1.25(+1.85%) |
Oct 26, 2018 | 67.39 | 68.33 | 64.73 | 67.20 | 8,836,254 | -1.25(-1.82%) |
Oct 25, 2018 | 69.74 | 70.35 | 67.32 | 68.44 | 6,609,607 | +0.54(+0.80%) |
Oct 24, 2018 | 71.71 | 72.18 | 67.62 | 67.90 | 8,090,138 | -3.89(-5.42%) |
Oct 23, 2018 | 71.14 | 72.18 | 68.87 | 71.80 | 8,047,765 | -0.93(-1.28%) |
Oct 22, 2018 | 72.49 | 73.30 | 71.36 | 72.73 | 5,953,116 | +0.07(+0.10%) |
Oct 19, 2018 | 76.89 | 78.56 | 72.45 | 72.66 | 15,087,879 | -8.33(-10.28%) |
Oct 18, 2018 | 80.45 | 82.13 | 79.36 | 80.98 | 5,130,775 | -0.27(-0.34%) |
Oct 17, 2018 | 82.95 | 83.11 | 80.90 | 81.26 | 4,313,641 | -1.70(-2.05%) |
Oct 16, 2018 | 81.88 | 83.18 | 81.45 | 82.96 | 2,820,713 | +1.66(+2.04%) |
Oct 15, 2018 | 84.78 | 84.91 | 81.21 | 81.30 | 4,776,809 | -3.49(-4.12%) |
Oct 12, 2018 | 84.44 | 85.13 | 83.45 | 84.79 | 4,471,556 | +1.07(+1.27%) |
Oct 11, 2018 | 86.14 | 87.24 | 83.28 | 83.73 | 4,441,094 | -3.09(-3.56%) |
Oct 10, 2018 | 90.97 | 90.98 | 86.75 | 86.82 | 3,935,741 | -3.78(-4.17%) |
Oct 09, 2018 | 91.00 | 92.04 | 90.35 | 90.59 | 3,064,611 | -0.41(-0.45%) |
Oct 08, 2018 | 91.31 | 91.68 | 90.20 | 91.00 | 3,475,782 | -0.73(-0.79%) |
Oct 05, 2018 | 92.58 | 92.79 | 90.71 | 91.73 | 2,341,423 | -0.09(-0.09%) |
Oct 04, 2018 | 93.66 | 93.94 | 91.35 | 91.82 | 2,826,446 | -2.17(-2.31%) |
Oct 03, 2018 | 91.23 | 94.56 | 91.23 | 93.99 | 4,702,978 | +3.50(+3.87%) |
Oct 02, 2018 | 89.51 | 90.55 | 88.16 | 90.48 | 4,137,160 | +1.28(+1.44%) |
Oct 01, 2018 | 89.76 | 90.74 | 88.98 | 89.20 | 3,069,895 | +0.10(+0.11%) |
Sep 28, 2018 | 89.76 | 90.69 | 88.83 | 89.10 | 3,558,477 | -1.21(-1.34%) |
Sep 27, 2018 | 91.82 | 92.84 | 90.03 | 90.30 | 2,913,202 | -0.96(-1.06%) |
Sep 26, 2018 | 91.06 | 92.15 | 89.79 | 91.27 | 3,182,129 | -0.19(-0.21%) |
Sep 25, 2018 | 90.55 | 92.19 | 90.04 | 91.46 | 4,110,013 | +1.41(+1.57%) |
Sep 24, 2018 | 88.66 | 90.99 | 88.58 | 90.05 | 3,919,254 | +2.13(+2.42%) |
Sep 21, 2018 | 86.80 | 88.48 | 86.26 | 87.92 | 5,163,514 | +1.38(+1.59%) |
Sep 20, 2018 | 86.21 | 87.44 | 84.67 | 86.54 | 4,003,137 | +0.61(+0.71%) |
Sep 19, 2018 | 90.22 | 90.22 | 85.10 | 85.93 | 6,425,824 | -4.41(-4.88%) |
Sep 18, 2018 | 90.68 | 91.33 | 90.32 | 90.34 | 2,589,469 | -0.10(-0.11%) |
Sep 17, 2018 | 91.68 | 91.94 | 90.24 | 90.44 | 2,395,088 | -1.31(-1.43%) |
Sep 14, 2018 | 91.55 | 92.28 | 91.41 | 91.75 | 2,201,499 | +0.23(+0.26%) |
Sep 13, 2018 | 91.28 | 92.02 | 90.70 | 91.51 | 2,648,441 | +0.41(+0.45%) |
Sep 12, 2018 | 90.92 | 91.98 | 90.77 | 91.10 | 4,079,272 | +0.95(+1.05%) |
Sep 11, 2018 | 90.02 | 91.10 | 89.48 | 90.16 | 3,455,716 | -0.12(-0.13%) |
Sep 10, 2018 | 90.59 | 91.29 | 90.07 | 90.27 | 3,130,137 | +0.13(+0.15%) |
Sep 07, 2018 | 89.95 | 90.77 | 88.82 | 90.14 | 3,189,263 | -0.78(-0.85%) |
Sep 06, 2018 | 91.91 | 93.12 | 90.32 | 90.92 | 4,349,161 | -0.66(-0.72%) |
Sep 05, 2018 | 93.40 | 93.52 | 91.57 | 91.57 | 5,753,218 | -2.61(-2.77%) |
Sep 04, 2018 | 92.71 | 94.95 | 92.68 | 94.18 | 4,305,034 | +1.85(+2.00%) |
Aug 31, 2018 | 92.33 | 92.33 | 92.33 | 0 | -0.92(-0.98%) | |
Aug 30, 2018 | 94.78 | 95.08 | 92.65 | 93.25 | 3,380,666 | -1.22(-1.29%) |
Aug 29, 2018 | 94.30 | 95.34 | 93.63 | 94.47 | 3,224,794 | +0.17(+0.18%) |
Aug 28, 2018 | 95.09 | 95.89 | 93.85 | 94.30 | 2,633,311 | -0.64(-0.68%) |
Aug 27, 2018 | 94.84 | 95.54 | 94.58 | 94.94 | 2,602,124 | +0.52(+0.55%) |
Aug 24, 2018 | 92.78 | 95.25 | 92.75 | 94.42 | 4,402,488 | +1.95(+2.11%) |
Aug 23, 2018 | 90.44 | 92.59 | 90.20 | 92.47 | 4,022,923 | +1.86(+2.06%) |
Aug 22, 2018 | 89.59 | 91.15 | 89.51 | 90.61 | 2,133,217 | +1.21(+1.35%) |
Aug 21, 2018 | 89.22 | 90.38 | 89.15 | 89.40 | 2,581,329 | +0.58(+0.65%) |
Aug 20, 2018 | 87.21 | 89.33 | 86.98 | 88.82 | 2,645,432 | +1.88(+2.16%) |
Aug 17, 2018 | 87.69 | 87.85 | 86.64 | 86.94 | 2,286,526 | -0.25(-0.29%) |
Aug 16, 2018 | 87.57 | 88.03 | 87.10 | 87.20 | 2,393,640 | -0.16(-0.18%) |
Aug 15, 2018 | 89.88 | 89.88 | 87.07 | 87.35 | 4,406,860 | -2.77(-3.07%) |
Aug 14, 2018 | 90.41 | 90.87 | 89.80 | 90.12 | 1,838,717 | +0.20(+0.23%) |
Aug 13, 2018 | 90.97 | 91.57 | 89.83 | 89.91 | 2,394,520 | -0.45(-0.50%) |
Aug 10, 2018 | 89.77 | 90.48 | 89.65 | 90.37 | 2,628,930 | +0.18(+0.20%) |
Aug 09, 2018 | 90.80 | 91.10 | 89.90 | 90.19 | 2,777,489 | -0.60(-0.66%) |
Aug 08, 2018 | 90.58 | 91.03 | 90.15 | 90.78 | 2,565,580 | -0.63(-0.69%) |
Aug 07, 2018 | 90.31 | 92.26 | 90.16 | 91.42 | 3,327,889 | +1.43(+1.58%) |
Aug 06, 2018 | 89.69 | 90.21 | 89.15 | 89.99 | 3,065,390 | +0.24(+0.27%) |
Aug 03, 2018 | 89.80 | 90.49 | 88.31 | 89.75 | 3,320,549 | +0.04(+0.04%) |
Aug 02, 2018 | 89.98 | 90.19 | 88.71 | 89.71 | 3,327,218 | -1.13(-1.24%) |