Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 83.20 | 85.20 | 82.03 | 84.69 | 863,485 | +2.30(+2.79%) |
Oct 30, 2018 | 80.15 | 82.50 | 79.36 | 82.39 | 1,134,407 | +1.68(+2.08%) |
Oct 29, 2018 | 83.64 | 84.00 | 78.73 | 80.71 | 1,638,550 | -2.59(-3.11%) |
Oct 26, 2018 | 82.00 | 86.07 | 81.02 | 83.30 | 3,733,300 | +10.53(+14.47%) |
Oct 25, 2018 | 73.03 | 75.50 | 70.75 | 72.77 | 1,861,928 | +6.79(+10.29%) |
Oct 24, 2018 | 70.76 | 70.76 | 65.68 | 65.98 | 991,899 | -5.36(-7.51%) |
Oct 23, 2018 | 70.48 | 71.70 | 68.62 | 71.34 | 560,916 | -0.65(-0.90%) |
Oct 22, 2018 | 70.99 | 72.34 | 70.51 | 71.99 | 368,249 | +1.41(+2.00%) |
Oct 19, 2018 | 71.81 | 72.16 | 69.91 | 70.58 | 362,900 | -0.50(-0.70%) |
Oct 18, 2018 | 72.34 | 72.80 | 70.81 | 71.08 | 235,094 | -1.66(-2.28%) |
Oct 17, 2018 | 73.53 | 73.53 | 72.06 | 72.74 | 226,640 | -0.53(-0.72%) |
Oct 16, 2018 | 72.27 | 73.63 | 71.65 | 73.27 | 321,676 | +1.38(+1.92%) |
Oct 15, 2018 | 71.30 | 72.12 | 70.44 | 71.89 | 320,171 | +0.17(+0.24%) |
Oct 12, 2018 | 71.15 | 72.27 | 70.50 | 71.72 | 627,600 | +1.88(+2.69%) |
Oct 11, 2018 | 69.56 | 71.85 | 68.91 | 69.84 | 481,805 | -0.22(-0.31%) |
Oct 10, 2018 | 73.22 | 73.47 | 69.86 | 70.06 | 642,888 | -1.40(-1.96%) |
Oct 09, 2018 | 72.83 | 73.15 | 71.37 | 71.46 | 405,676 | -1.68(-2.30%) |
Oct 08, 2018 | 73.93 | 74.72 | 72.31 | 73.14 | 363,547 | -1.15(-1.55%) |
Oct 05, 2018 | 75.66 | 76.80 | 73.60 | 74.29 | 354,600 | -1.61(-2.12%) |
Oct 04, 2018 | 77.19 | 77.32 | 75.30 | 75.90 | 352,657 | -1.28(-1.66%) |
Oct 03, 2018 | 76.19 | 77.72 | 74.84 | 77.18 | 618,674 | +1.65(+2.18%) |
Oct 02, 2018 | 79.79 | 79.79 | 74.94 | 75.53 | 753,639 | +2.08(+2.83%) |
Oct 01, 2018 | 73.72 | 74.92 | 73.06 | 73.45 | 389,238 | +0.00(+0.00%) |
Sep 28, 2018 | 72.65 | 75.00 | 72.65 | 73.45 | 616,900 | +0.65(+0.89%) |
Sep 27, 2018 | 72.40 | 73.93 | 72.20 | 72.80 | 794,101 | +0.40(+0.55%) |
Sep 26, 2018 | 76.55 | 76.65 | 72.15 | 72.40 | 889,699 | -4.20(-5.48%) |
Sep 25, 2018 | 76.40 | 77.05 | 75.60 | 76.60 | 421,735 | -0.30(-0.39%) |
Sep 24, 2018 | 76.45 | 77.75 | 76.25 | 76.90 | 425,732 | +0.05(+0.07%) |
Sep 21, 2018 | 78.40 | 79.05 | 76.75 | 76.85 | 510,400 | -1.80(-2.29%) |
Sep 20, 2018 | 78.45 | 79.28 | 77.72 | 78.65 | 386,065 | +0.55(+0.70%) |
Sep 19, 2018 | 77.85 | 78.20 | 76.93 | 78.10 | 205,024 | +0.30(+0.39%) |
Sep 18, 2018 | 77.45 | 77.95 | 76.80 | 77.80 | 272,860 | +0.70(+0.91%) |
Sep 17, 2018 | 76.90 | 77.92 | 76.20 | 77.10 | 373,764 | -0.05(-0.06%) |
Sep 14, 2018 | 77.70 | 77.79 | 76.10 | 77.15 | 247,000 | -0.20(-0.26%) |
Sep 13, 2018 | 77.90 | 78.95 | 77.05 | 77.35 | 237,904 | -0.10(-0.13%) |
Sep 12, 2018 | 76.25 | 77.60 | 75.15 | 77.45 | 496,663 | +1.20(+1.57%) |
Sep 11, 2018 | 75.80 | 76.75 | 75.30 | 76.25 | 383,713 | +0.25(+0.33%) |
Sep 10, 2018 | 76.15 | 76.15 | 74.80 | 76.00 | 387,656 | +0.30(+0.40%) |
Sep 07, 2018 | 76.35 | 77.80 | 75.30 | 75.70 | 453,300 | -1.00(-1.30%) |
Sep 06, 2018 | 78.80 | 79.50 | 75.95 | 76.70 | 433,906 | -1.85(-2.36%) |
Sep 05, 2018 | 79.80 | 80.00 | 78.35 | 78.55 | 505,247 | -1.45(-1.81%) |
Sep 04, 2018 | 82.65 | 82.80 | 79.10 | 80.00 | 767,932 | -3.20(-3.85%) |
Aug 31, 2018 | 83.20 | 83.20 | 83.20 | 0 | +1.55(+1.90%) | |
Aug 30, 2018 | 81.75 | 83.00 | 80.90 | 81.65 | 310,299 | -0.10(-0.12%) |
Aug 29, 2018 | 83.00 | 84.05 | 81.60 | 81.75 | 270,096 | -0.85(-1.03%) |
Aug 28, 2018 | 82.50 | 82.95 | 81.75 | 82.60 | 229,856 | +0.05(+0.06%) |
Aug 27, 2018 | 82.85 | 83.36 | 82.15 | 82.55 | 312,593 | +0.40(+0.49%) |
Aug 24, 2018 | 80.95 | 82.85 | 80.75 | 82.15 | 308,800 | +1.70(+2.11%) |
Aug 23, 2018 | 81.20 | 81.90 | 80.30 | 80.45 | 163,679 | -0.70(-0.86%) |
Aug 22, 2018 | 79.70 | 81.55 | 79.19 | 81.15 | 288,086 | +1.45(+1.82%) |
Aug 21, 2018 | 80.10 | 80.90 | 79.30 | 79.70 | 387,902 | +0.55(+0.69%) |
Aug 20, 2018 | 79.90 | 80.20 | 78.00 | 79.15 | 320,542 | -0.65(-0.81%) |
Aug 17, 2018 | 79.25 | 80.10 | 77.10 | 79.80 | 379,000 | +0.35(+0.44%) |
Aug 16, 2018 | 80.55 | 80.55 | 79.30 | 79.45 | 260,638 | -0.10(-0.13%) |
Aug 15, 2018 | 79.85 | 80.38 | 77.85 | 79.55 | 278,421 | -0.75(-0.93%) |
Aug 14, 2018 | 80.85 | 81.75 | 80.10 | 80.30 | 188,221 | -0.50(-0.62%) |
Aug 13, 2018 | 80.65 | 82.70 | 79.90 | 80.80 | 386,012 | +0.00(+0.00%) |
Aug 10, 2018 | 81.10 | 81.85 | 80.68 | 80.80 | 195,700 | -1.20(-1.46%) |
Aug 09, 2018 | 81.85 | 82.75 | 81.33 | 82.00 | 230,864 | -0.05(-0.06%) |
Aug 08, 2018 | 81.90 | 82.75 | 81.75 | 82.05 | 207,139 | +0.20(+0.24%) |
Aug 07, 2018 | 81.00 | 82.22 | 81.00 | 81.85 | 294,023 | +1.00(+1.24%) |
Aug 06, 2018 | 79.35 | 80.90 | 79.15 | 80.85 | 235,920 | +1.70(+2.15%) |
Aug 03, 2018 | 79.95 | 80.40 | 79.05 | 79.15 | 184,900 | -0.85(-1.06%) |
Aug 02, 2018 | 79.55 | 81.05 | 79.15 | 80.00 | 415,096 | -0.15(-0.19%) |