Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 72.33 | 72.54 | 71.30 | 72.00 | 1,026,806 | +0.43(+0.60%) |
Oct 30, 2018 | 73.22 | 73.22 | 70.78 | 71.56 | 1,249,775 | -1.75(-2.38%) |
Oct 29, 2018 | 73.64 | 76.17 | 72.55 | 73.31 | 2,314,098 | +2.67(+3.78%) |
Oct 26, 2018 | 65.65 | 70.80 | 65.65 | 70.64 | 2,186,500 | +1.51(+2.19%) |
Oct 25, 2018 | 67.17 | 69.41 | 66.85 | 69.13 | 1,742,346 | +1.81(+2.70%) |
Oct 24, 2018 | 69.34 | 69.50 | 67.13 | 67.31 | 1,813,236 | -3.71(-5.23%) |
Oct 23, 2018 | 67.99 | 71.66 | 67.86 | 71.03 | 1,252,723 | +1.34(+1.92%) |
Oct 22, 2018 | 69.02 | 70.04 | 68.91 | 69.69 | 1,490,965 | +0.60(+0.86%) |
Oct 19, 2018 | 66.29 | 69.15 | 66.18 | 69.09 | 2,055,002 | +0.16(+0.23%) |
Oct 18, 2018 | 68.99 | 69.94 | 68.63 | 68.94 | 1,025,985 | -1.78(-2.52%) |
Oct 17, 2018 | 71.00 | 71.04 | 69.57 | 70.72 | 642,349 | -0.68(-0.96%) |
Oct 16, 2018 | 71.06 | 71.44 | 70.71 | 71.40 | 768,398 | +1.85(+2.66%) |
Oct 15, 2018 | 68.76 | 70.15 | 68.75 | 69.55 | 795,914 | +0.35(+0.51%) |
Oct 12, 2018 | 70.79 | 70.92 | 67.48 | 69.20 | 935,418 | -0.35(-0.50%) |
Oct 11, 2018 | 70.52 | 71.17 | 69.04 | 69.54 | 1,152,822 | +0.50(+0.73%) |
Oct 10, 2018 | 70.54 | 70.54 | 69.00 | 69.04 | 1,417,538 | -2.06(-2.89%) |
Oct 09, 2018 | 71.86 | 72.20 | 70.90 | 71.10 | 665,892 | -0.91(-1.26%) |
Oct 08, 2018 | 69.89 | 72.16 | 69.88 | 72.01 | 970,404 | +1.22(+1.72%) |
Oct 05, 2018 | 70.20 | 70.99 | 69.85 | 70.79 | 1,328,407 | -1.49(-2.07%) |
Oct 04, 2018 | 73.53 | 73.53 | 71.72 | 72.28 | 1,008,240 | -2.35(-3.15%) |
Oct 03, 2018 | 74.60 | 75.56 | 74.54 | 74.63 | 429,580 | +0.14(+0.19%) |
Oct 02, 2018 | 73.46 | 75.32 | 73.32 | 74.49 | 1,080,893 | -0.19(-0.25%) |
Oct 01, 2018 | 75.33 | 75.50 | 74.42 | 74.68 | 619,206 | -0.20(-0.27%) |
Sep 28, 2018 | 74.81 | 75.62 | 74.67 | 74.88 | 338,584 | -0.95(-1.25%) |
Sep 27, 2018 | 76.00 | 76.46 | 75.65 | 75.83 | 365,399 | -0.69(-0.90%) |
Sep 26, 2018 | 75.97 | 77.37 | 75.89 | 76.52 | 774,360 | +1.02(+1.35%) |
Sep 25, 2018 | 77.83 | 77.89 | 75.16 | 75.50 | 1,039,271 | -3.74(-4.72%) |
Sep 24, 2018 | 80.11 | 80.25 | 77.99 | 79.24 | 634,662 | -1.41(-1.75%) |
Sep 21, 2018 | 82.30 | 82.78 | 79.60 | 80.65 | 1,812,611 | -0.10(-0.13%) |
Sep 20, 2018 | 78.74 | 81.15 | 78.67 | 80.76 | 1,388,808 | +3.95(+5.14%) |
Sep 19, 2018 | 76.77 | 77.05 | 76.23 | 76.81 | 753,716 | +1.12(+1.48%) |
Sep 18, 2018 | 75.41 | 75.75 | 74.58 | 75.69 | 717,748 | +0.09(+0.11%) |
Sep 17, 2018 | 77.10 | 77.17 | 75.44 | 75.60 | 912,218 | -0.11(-0.15%) |
Sep 14, 2018 | 75.50 | 76.19 | 75.17 | 75.71 | 830,891 | +1.22(+1.64%) |
Sep 13, 2018 | 75.44 | 75.84 | 74.28 | 74.49 | 689,927 | +0.92(+1.26%) |
Sep 12, 2018 | 72.92 | 73.94 | 72.80 | 73.57 | 550,241 | +1.00(+1.38%) |
Sep 11, 2018 | 73.60 | 73.60 | 72.52 | 72.57 | 624,490 | -1.65(-2.22%) |
Sep 10, 2018 | 73.74 | 74.28 | 73.47 | 74.22 | 535,806 | +0.40(+0.54%) |
Sep 07, 2018 | 74.16 | 74.81 | 73.46 | 73.82 | 618,711 | -0.25(-0.34%) |
Sep 06, 2018 | 74.47 | 74.93 | 73.61 | 74.07 | 444,694 | -0.70(-0.94%) |
Sep 05, 2018 | 75.37 | 75.60 | 74.42 | 74.77 | 792,497 | -1.55(-2.03%) |
Sep 04, 2018 | 76.62 | 76.87 | 75.78 | 76.32 | 440,828 | -0.65(-0.84%) |
Aug 31, 2018 | 76.96 | 76.96 | 76.96 | 0 | -1.42(-1.81%) | |
Aug 30, 2018 | 79.86 | 79.91 | 78.19 | 78.38 | 639,624 | -0.53(-0.67%) |
Aug 29, 2018 | 79.65 | 79.68 | 78.84 | 78.91 | 369,811 | -0.32(-0.40%) |
Aug 28, 2018 | 79.70 | 79.82 | 78.78 | 79.23 | 319,864 | +0.17(+0.22%) |
Aug 27, 2018 | 78.24 | 79.30 | 78.05 | 79.05 | 464,118 | +1.62(+2.09%) |
Aug 24, 2018 | 77.23 | 77.59 | 77.02 | 77.44 | 435,239 | +0.67(+0.88%) |
Aug 23, 2018 | 77.40 | 77.90 | 76.63 | 76.77 | 466,523 | -0.71(-0.91%) |
Aug 22, 2018 | 77.89 | 78.15 | 77.10 | 77.47 | 905,123 | -2.78(-3.47%) |
Aug 21, 2018 | 80.73 | 80.99 | 79.85 | 80.26 | 643,805 | +0.07(+0.09%) |
Aug 20, 2018 | 79.35 | 80.86 | 79.23 | 80.19 | 851,499 | +0.68(+0.85%) |
Aug 17, 2018 | 79.10 | 79.73 | 78.61 | 79.51 | 458,655 | +0.76(+0.97%) |
Aug 16, 2018 | 78.47 | 79.48 | 78.46 | 78.74 | 853,051 | +0.03(+0.04%) |
Aug 15, 2018 | 79.29 | 79.37 | 77.80 | 78.71 | 1,095,309 | -1.52(-1.89%) |
Aug 14, 2018 | 80.61 | 81.13 | 80.11 | 80.23 | 537,487 | -0.56(-0.69%) |
Aug 13, 2018 | 81.68 | 81.68 | 80.60 | 80.79 | 579,990 | -0.72(-0.88%) |
Aug 10, 2018 | 82.21 | 82.21 | 81.34 | 81.51 | 888,412 | -1.95(-2.33%) |
Aug 09, 2018 | 84.48 | 84.50 | 83.22 | 83.46 | 712,133 | -1.23(-1.45%) |
Aug 08, 2018 | 84.74 | 84.81 | 83.86 | 84.68 | 587,550 | -0.59(-0.69%) |
Aug 07, 2018 | 85.16 | 85.59 | 84.90 | 85.28 | 694,785 | +0.10(+0.12%) |
Aug 06, 2018 | 84.15 | 85.44 | 84.04 | 85.17 | 571,366 | +0.39(+0.46%) |
Aug 03, 2018 | 83.98 | 85.03 | 83.95 | 84.79 | 832,129 | +0.29(+0.35%) |
Aug 02, 2018 | 82.92 | 84.53 | 82.74 | 84.49 | 1,266,368 | -0.42(-0.50%) |