Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 66.94 | 70.98 | 66.94 | 69.77 | 1,514,243 | +3.89(+5.91%) |
Oct 30, 2018 | 63.44 | 66.24 | 63.05 | 65.88 | 1,603,135 | +2.29(+3.60%) |
Oct 29, 2018 | 67.95 | 69.12 | 62.27 | 63.59 | 1,833,235 | -3.48(-5.19%) |
Oct 26, 2018 | 71.62 | 71.73 | 66.42 | 67.07 | 2,515,973 | -5.67(-7.80%) |
Oct 25, 2018 | 74.57 | 77.83 | 69.95 | 72.74 | 2,735,627 | -1.62(-2.18%) |
Oct 24, 2018 | 78.86 | 79.67 | 73.77 | 74.37 | 1,465,253 | -4.68(-5.92%) |
Oct 23, 2018 | 78.10 | 79.78 | 76.95 | 79.05 | 1,083,353 | -0.97(-1.21%) |
Oct 22, 2018 | 78.98 | 80.57 | 78.02 | 80.02 | 1,048,704 | +1.17(+1.49%) |
Oct 19, 2018 | 80.62 | 82.25 | 78.75 | 78.85 | 1,538,007 | -1.41(-1.76%) |
Oct 18, 2018 | 80.51 | 81.94 | 78.66 | 80.26 | 934,663 | -0.46(-0.57%) |
Oct 17, 2018 | 81.59 | 81.74 | 78.86 | 80.72 | 1,018,071 | -0.30(-0.37%) |
Oct 16, 2018 | 82.65 | 82.92 | 80.11 | 81.02 | 1,291,071 | -0.65(-0.80%) |
Oct 15, 2018 | 81.79 | 82.76 | 80.12 | 81.67 | 750,403 | -0.56(-0.68%) |
Oct 12, 2018 | 82.15 | 82.80 | 80.52 | 82.23 | 1,178,240 | +2.46(+3.08%) |
Oct 11, 2018 | 79.13 | 83.56 | 78.72 | 79.77 | 1,771,164 | +0.30(+0.37%) |
Oct 10, 2018 | 83.36 | 83.62 | 74.76 | 79.47 | 3,517,415 | -4.14(-4.95%) |
Oct 09, 2018 | 85.06 | 87.32 | 83.02 | 83.61 | 1,713,869 | -3.61(-4.14%) |
Oct 08, 2018 | 87.37 | 88.45 | 84.70 | 87.23 | 938,873 | -0.57(-0.65%) |
Oct 05, 2018 | 85.21 | 88.67 | 84.57 | 87.79 | 1,657,132 | +0.62(+0.71%) |
Oct 04, 2018 | 89.16 | 89.50 | 86.57 | 87.18 | 944,570 | -2.09(-2.34%) |
Oct 03, 2018 | 88.75 | 89.66 | 87.32 | 89.26 | 876,822 | +0.96(+1.09%) |
Oct 02, 2018 | 89.56 | 90.02 | 85.27 | 88.30 | 2,088,273 | -2.26(-2.49%) |
Oct 01, 2018 | 93.58 | 93.85 | 89.61 | 90.56 | 1,796,256 | -2.41(-2.59%) |
Sep 28, 2018 | 92.27 | 93.90 | 91.89 | 92.97 | 632,348 | +0.62(+0.68%) |
Sep 27, 2018 | 91.48 | 92.93 | 91.31 | 92.35 | 765,818 | +1.00(+1.09%) |
Sep 26, 2018 | 90.69 | 92.49 | 90.11 | 91.35 | 1,010,012 | +0.95(+1.05%) |
Sep 25, 2018 | 89.17 | 90.77 | 88.62 | 90.40 | 1,290,843 | +1.52(+1.71%) |
Sep 24, 2018 | 86.61 | 89.29 | 85.96 | 88.88 | 917,897 | +2.28(+2.63%) |
Sep 21, 2018 | 86.12 | 87.13 | 85.71 | 86.60 | 1,341,478 | +0.54(+0.63%) |
Sep 20, 2018 | 85.10 | 86.51 | 84.31 | 86.06 | 716,432 | +1.47(+1.74%) |
Sep 19, 2018 | 86.05 | 87.25 | 82.57 | 84.59 | 880,656 | -1.50(-1.74%) |
Sep 18, 2018 | 84.27 | 86.66 | 84.27 | 86.09 | 812,359 | +1.75(+2.07%) |
Sep 17, 2018 | 85.22 | 86.46 | 84.17 | 84.34 | 726,614 | -0.62(-0.74%) |
Sep 14, 2018 | 83.81 | 85.21 | 83.76 | 84.97 | 1,098,235 | +1.02(+1.21%) |
Sep 13, 2018 | 82.75 | 84.30 | 82.17 | 83.95 | 628,120 | +1.32(+1.59%) |
Sep 12, 2018 | 83.20 | 83.54 | 80.53 | 82.63 | 822,669 | -0.31(-0.37%) |
Sep 11, 2018 | 84.23 | 85.01 | 82.61 | 82.94 | 803,261 | -1.18(-1.40%) |
Sep 10, 2018 | 83.29 | 84.46 | 83.29 | 84.12 | 771,241 | +0.60(+0.71%) |
Sep 07, 2018 | 83.45 | 85.63 | 83.10 | 83.53 | 740,332 | -0.08(-0.09%) |
Sep 06, 2018 | 83.03 | 83.92 | 82.07 | 83.60 | 597,114 | +1.00(+1.21%) |
Sep 05, 2018 | 85.02 | 85.10 | 81.24 | 82.60 | 990,271 | -2.58(-3.03%) |
Sep 04, 2018 | 83.76 | 85.38 | 82.71 | 85.19 | 1,297,058 | +1.29(+1.53%) |
Aug 31, 2018 | 83.90 | 83.90 | 83.90 | 0 | +1.09(+1.32%) | |
Aug 30, 2018 | 82.70 | 84.19 | 81.70 | 82.81 | 977,606 | -0.41(-0.50%) |
Aug 29, 2018 | 80.73 | 83.37 | 80.34 | 83.22 | 1,378,008 | +2.83(+3.52%) |
Aug 28, 2018 | 78.99 | 80.78 | 78.92 | 80.39 | 615,436 | +1.50(+1.90%) |
Aug 27, 2018 | 79.69 | 80.30 | 78.74 | 78.89 | 701,631 | -0.08(-0.10%) |
Aug 24, 2018 | 77.53 | 79.25 | 77.53 | 78.97 | 737,102 | +1.56(+2.02%) |
Aug 23, 2018 | 76.76 | 78.48 | 76.55 | 77.40 | 686,476 | +0.60(+0.79%) |
Aug 22, 2018 | 77.48 | 78.15 | 75.44 | 76.80 | 647,009 | -0.87(-1.12%) |
Aug 21, 2018 | 77.31 | 78.59 | 77.27 | 77.67 | 453,572 | +0.54(+0.70%) |
Aug 20, 2018 | 76.55 | 78.78 | 76.55 | 77.13 | 934,543 | +0.84(+1.09%) |
Aug 17, 2018 | 75.91 | 76.59 | 75.06 | 76.30 | 1,524,734 | +0.46(+0.61%) |
Aug 16, 2018 | 74.91 | 76.21 | 74.58 | 75.84 | 609,188 | +1.14(+1.53%) |
Aug 15, 2018 | 75.17 | 75.50 | 73.67 | 74.69 | 714,853 | -0.68(-0.90%) |
Aug 14, 2018 | 74.76 | 76.21 | 74.41 | 75.38 | 638,772 | +0.83(+1.11%) |
Aug 13, 2018 | 76.64 | 76.64 | 73.53 | 74.55 | 698,814 | -1.62(-2.13%) |
Aug 10, 2018 | 75.75 | 77.26 | 75.59 | 76.17 | 716,995 | +0.29(+0.38%) |
Aug 09, 2018 | 76.30 | 76.69 | 75.17 | 75.88 | 565,309 | -0.08(-0.10%) |
Aug 08, 2018 | 75.83 | 76.25 | 74.68 | 75.96 | 602,566 | -0.04(-0.05%) |
Aug 07, 2018 | 77.39 | 78.34 | 75.89 | 76.00 | 864,060 | -1.05(-1.36%) |
Aug 06, 2018 | 75.52 | 77.45 | 74.79 | 77.05 | 1,191,925 | +1.66(+2.20%) |
Aug 03, 2018 | 75.64 | 76.74 | 73.58 | 75.39 | 1,159,048 | -0.25(-0.33%) |
Aug 02, 2018 | 74.20 | 75.81 | 74.05 | 75.64 | 1,461,116 | +1.15(+1.55%) |