Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 67.83 | 70.68 | 67.73 | 68.78 | 676,291 | +2.33(+3.51%) |
Oct 30, 2018 | 65.31 | 66.88 | 61.48 | 66.45 | 1,061,052 | +0.50(+0.76%) |
Oct 29, 2018 | 71.32 | 73.29 | 65.00 | 65.95 | 1,144,457 | -1.44(-2.14%) |
Oct 26, 2018 | 65.79 | 68.06 | 64.50 | 67.39 | 170,700 | +0.43(+0.64%) |
Oct 25, 2018 | 67.01 | 70.24 | 66.83 | 66.96 | 144,045 | +0.93(+1.41%) |
Oct 24, 2018 | 73.54 | 73.62 | 66.01 | 66.03 | 227,683 | -7.01(-9.60%) |
Oct 23, 2018 | 74.25 | 74.97 | 71.66 | 73.04 | 123,659 | -2.16(-2.87%) |
Oct 22, 2018 | 76.02 | 76.52 | 74.49 | 75.20 | 84,472 | -0.64(-0.84%) |
Oct 19, 2018 | 76.27 | 77.16 | 75.21 | 75.84 | 83,700 | +0.30(+0.40%) |
Oct 18, 2018 | 73.82 | 76.13 | 72.68 | 75.54 | 147,479 | +1.19(+1.60%) |
Oct 17, 2018 | 76.55 | 76.55 | 72.46 | 74.35 | 136,915 | -2.67(-3.47%) |
Oct 16, 2018 | 75.17 | 77.47 | 74.03 | 77.02 | 74,265 | +2.60(+3.49%) |
Oct 15, 2018 | 74.69 | 75.84 | 73.90 | 74.42 | 70,551 | -0.19(-0.25%) |
Oct 12, 2018 | 75.20 | 75.67 | 72.45 | 74.61 | 130,600 | +0.90(+1.22%) |
Oct 11, 2018 | 76.79 | 78.03 | 73.71 | 73.71 | 221,511 | -3.54(-4.58%) |
Oct 10, 2018 | 85.17 | 85.28 | 77.00 | 77.25 | 200,259 | -8.32(-9.72%) |
Oct 09, 2018 | 85.12 | 88.21 | 83.64 | 85.57 | 304,053 | +0.33(+0.39%) |
Oct 08, 2018 | 82.48 | 85.74 | 81.50 | 85.24 | 136,357 | +2.37(+2.86%) |
Oct 05, 2018 | 82.44 | 83.59 | 82.02 | 82.87 | 190,700 | +0.42(+0.51%) |
Oct 04, 2018 | 84.10 | 84.90 | 82.33 | 82.45 | 151,043 | -2.37(-2.79%) |
Oct 03, 2018 | 81.81 | 84.94 | 81.65 | 84.82 | 221,877 | +3.36(+4.12%) |
Oct 02, 2018 | 80.59 | 82.59 | 79.75 | 81.46 | 165,436 | +0.86(+1.07%) |
Oct 01, 2018 | 80.94 | 81.84 | 79.41 | 80.60 | 114,310 | +0.06(+0.07%) |
Sep 28, 2018 | 78.70 | 82.35 | 78.56 | 80.54 | 219,000 | +1.41(+1.78%) |
Sep 27, 2018 | 78.05 | 79.65 | 76.95 | 79.13 | 149,628 | +1.59(+2.05%) |
Sep 26, 2018 | 75.89 | 78.01 | 74.61 | 77.54 | 144,899 | +1.56(+2.05%) |
Sep 25, 2018 | 78.96 | 79.75 | 75.83 | 75.98 | 277,952 | -2.18(-2.79%) |
Sep 24, 2018 | 76.89 | 79.63 | 75.61 | 78.16 | 185,629 | +1.16(+1.51%) |
Sep 21, 2018 | 78.16 | 79.85 | 77.00 | 77.00 | 670,500 | -0.80(-1.03%) |
Sep 20, 2018 | 78.39 | 79.15 | 76.81 | 77.80 | 193,324 | -0.07(-0.09%) |
Sep 19, 2018 | 78.75 | 79.82 | 76.39 | 77.87 | 233,107 | -1.02(-1.29%) |
Sep 18, 2018 | 75.71 | 79.19 | 75.71 | 78.89 | 158,006 | +3.53(+4.68%) |
Sep 17, 2018 | 74.70 | 76.20 | 74.31 | 75.36 | 160,577 | +0.68(+0.91%) |
Sep 14, 2018 | 75.00 | 75.80 | 73.99 | 74.68 | 178,100 | -0.23(-0.31%) |
Sep 13, 2018 | 75.12 | 76.47 | 71.67 | 74.91 | 309,703 | +0.02(+0.03%) |
Sep 12, 2018 | 75.94 | 77.06 | 73.50 | 74.89 | 165,003 | -0.94(-1.24%) |
Sep 11, 2018 | 73.18 | 77.02 | 72.76 | 75.83 | 134,701 | +2.39(+3.25%) |
Sep 10, 2018 | 74.55 | 75.93 | 72.66 | 73.44 | 140,287 | -0.96(-1.29%) |
Sep 07, 2018 | 77.48 | 78.26 | 74.05 | 74.40 | 202,400 | -3.83(-4.90%) |
Sep 06, 2018 | 79.81 | 80.78 | 77.42 | 78.23 | 201,922 | -1.44(-1.81%) |
Sep 05, 2018 | 81.94 | 81.94 | 77.82 | 79.67 | 225,684 | -2.81(-3.41%) |
Sep 04, 2018 | 89.20 | 89.62 | 81.43 | 82.48 | 327,586 | -6.46(-7.26%) |
Aug 31, 2018 | 88.94 | 88.94 | 88.94 | 0 | +2.65(+3.07%) | |
Aug 30, 2018 | 85.71 | 86.95 | 83.41 | 86.29 | 125,631 | +0.46(+0.54%) |
Aug 29, 2018 | 83.00 | 86.34 | 82.84 | 85.83 | 160,507 | +3.56(+4.33%) |
Aug 28, 2018 | 83.61 | 84.29 | 81.50 | 82.27 | 85,821 | -1.18(-1.41%) |
Aug 27, 2018 | 83.70 | 86.28 | 83.05 | 83.45 | 78,374 | +0.02(+0.02%) |
Aug 24, 2018 | 82.64 | 84.75 | 81.72 | 83.43 | 200,500 | +1.18(+1.43%) |
Aug 23, 2018 | 81.75 | 82.85 | 80.54 | 82.25 | 95,655 | +0.11(+0.13%) |
Aug 22, 2018 | 81.75 | 83.19 | 81.40 | 82.14 | 127,154 | +0.81(+1.00%) |
Aug 21, 2018 | 80.70 | 83.09 | 80.46 | 81.33 | 126,070 | +0.89(+1.11%) |
Aug 20, 2018 | 78.14 | 80.87 | 77.53 | 80.44 | 124,604 | +2.13(+2.72%) |
Aug 17, 2018 | 77.71 | 79.86 | 77.09 | 78.31 | 92,100 | +0.66(+0.85%) |
Aug 16, 2018 | 75.17 | 78.69 | 75.02 | 77.65 | 126,125 | +2.55(+3.40%) |
Aug 15, 2018 | 79.72 | 79.72 | 74.93 | 75.10 | 206,344 | -5.27(-6.56%) |
Aug 14, 2018 | 79.59 | 80.78 | 77.74 | 80.37 | 187,789 | +1.77(+2.25%) |
Aug 13, 2018 | 79.36 | 82.27 | 78.17 | 78.60 | 131,328 | -0.84(-1.06%) |
Aug 10, 2018 | 77.83 | 80.28 | 77.51 | 79.44 | 259,300 | +0.88(+1.12%) |
Aug 09, 2018 | 81.32 | 81.32 | 77.21 | 78.56 | 296,180 | -2.31(-2.86%) |
Aug 08, 2018 | 79.00 | 82.47 | 76.50 | 80.87 | 317,146 | -0.16(-0.20%) |
Aug 07, 2018 | 85.92 | 85.92 | 80.40 | 81.03 | 208,219 | -4.46(-5.22%) |
Aug 06, 2018 | 85.08 | 87.01 | 84.65 | 85.49 | 75,246 | +0.68(+0.80%) |
Aug 03, 2018 | 84.86 | 86.98 | 83.53 | 84.81 | 102,000 | +0.01(+0.01%) |
Aug 02, 2018 | 83.85 | 85.20 | 83.01 | 84.80 | 66,564 | +0.45(+0.53%) |