Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 87.66 | 87.66 | 84.22 | 85.17 | 365,256 | -1.64(-1.89%) |
Oct 30, 2018 | 85.53 | 87.94 | 85.25 | 86.82 | 401,301 | +1.07(+1.25%) |
Oct 29, 2018 | 87.60 | 88.19 | 84.45 | 85.75 | 472,217 | -0.85(-0.98%) |
Oct 26, 2018 | 85.22 | 87.61 | 84.58 | 86.60 | 507,045 | -0.04(-0.04%) |
Oct 25, 2018 | 83.96 | 87.80 | 83.17 | 86.63 | 1,022,933 | +4.25(+5.16%) |
Oct 24, 2018 | 78.40 | 86.29 | 77.92 | 82.38 | 2,560,985 | +9.54(+13.10%) |
Oct 23, 2018 | 69.70 | 73.64 | 69.65 | 72.84 | 663,625 | +2.22(+3.14%) |
Oct 22, 2018 | 70.70 | 71.15 | 69.80 | 70.62 | 351,106 | -0.04(-0.05%) |
Oct 19, 2018 | 69.84 | 71.60 | 69.69 | 70.66 | 266,282 | +0.61(+0.87%) |
Oct 18, 2018 | 71.81 | 71.81 | 69.80 | 70.05 | 324,213 | -1.85(-2.58%) |
Oct 17, 2018 | 72.96 | 73.42 | 70.55 | 71.90 | 316,311 | -0.99(-1.36%) |
Oct 16, 2018 | 71.04 | 72.97 | 69.94 | 72.90 | 975,340 | +2.10(+2.97%) |
Oct 15, 2018 | 71.22 | 72.05 | 70.68 | 70.79 | 979,210 | -0.44(-0.62%) |
Oct 12, 2018 | 73.99 | 74.26 | 70.59 | 71.23 | 571,367 | -1.43(-1.97%) |
Oct 11, 2018 | 73.70 | 74.54 | 72.50 | 72.67 | 685,347 | -1.10(-1.49%) |
Oct 10, 2018 | 74.28 | 74.92 | 73.73 | 73.77 | 394,501 | -0.79(-1.06%) |
Oct 09, 2018 | 75.76 | 76.10 | 74.44 | 74.56 | 283,843 | -1.71(-2.24%) |
Oct 08, 2018 | 74.58 | 76.39 | 74.19 | 76.27 | 318,501 | +1.59(+2.13%) |
Oct 05, 2018 | 75.53 | 75.61 | 74.10 | 74.68 | 437,076 | -0.66(-0.88%) |
Oct 04, 2018 | 74.29 | 75.53 | 74.24 | 75.34 | 519,943 | +1.06(+1.43%) |
Oct 03, 2018 | 72.32 | 75.04 | 71.59 | 74.28 | 608,092 | +1.07(+1.46%) |
Oct 02, 2018 | 76.28 | 77.35 | 73.10 | 73.21 | 745,912 | -4.14(-5.35%) |
Oct 01, 2018 | 78.55 | 79.20 | 77.35 | 77.35 | 291,210 | -0.73(-0.93%) |
Sep 28, 2018 | 78.40 | 79.75 | 77.94 | 78.08 | 193,907 | -0.52(-0.66%) |
Sep 27, 2018 | 79.46 | 79.58 | 78.47 | 78.59 | 229,876 | -0.71(-0.89%) |
Sep 26, 2018 | 79.94 | 80.76 | 79.05 | 79.30 | 268,940 | -0.33(-0.42%) |
Sep 25, 2018 | 81.69 | 81.98 | 79.06 | 79.64 | 387,909 | -1.98(-2.43%) |
Sep 24, 2018 | 83.42 | 83.93 | 81.40 | 81.61 | 316,762 | -2.01(-2.40%) |
Sep 21, 2018 | 81.72 | 85.02 | 81.72 | 83.62 | 1,022,563 | +3.09(+3.83%) |
Sep 20, 2018 | 80.51 | 81.15 | 80.01 | 80.53 | 258,903 | +0.36(+0.45%) |
Sep 19, 2018 | 79.96 | 80.96 | 79.39 | 80.17 | 238,567 | +0.16(+0.20%) |
Sep 18, 2018 | 79.91 | 80.71 | 79.60 | 80.01 | 220,689 | -0.29(-0.36%) |
Sep 17, 2018 | 82.88 | 82.88 | 80.20 | 80.30 | 282,428 | -2.54(-3.07%) |
Sep 14, 2018 | 80.27 | 83.19 | 78.98 | 82.84 | 359,471 | +2.53(+3.16%) |
Sep 13, 2018 | 78.70 | 84.01 | 78.70 | 80.31 | 274,089 | +2.44(+3.13%) |
Sep 12, 2018 | 79.16 | 79.34 | 77.77 | 77.87 | 323,768 | -1.41(-1.77%) |
Sep 11, 2018 | 79.03 | 79.39 | 78.04 | 79.27 | 166,521 | +0.21(+0.27%) |
Sep 10, 2018 | 79.00 | 79.63 | 78.26 | 79.06 | 203,667 | +0.57(+0.73%) |
Sep 07, 2018 | 78.44 | 79.78 | 77.55 | 78.49 | 333,533 | -0.51(-0.64%) |
Sep 06, 2018 | 80.75 | 80.99 | 78.88 | 79.00 | 226,284 | -1.90(-2.35%) |
Sep 05, 2018 | 81.97 | 83.01 | 80.72 | 80.90 | 204,099 | -1.33(-1.62%) |
Sep 04, 2018 | 82.57 | 82.93 | 80.97 | 82.23 | 211,101 | -0.38(-0.46%) |
Aug 31, 2018 | 82.61 | 82.61 | 82.61 | 0 | +0.15(+0.19%) | |
Aug 30, 2018 | 84.04 | 84.59 | 82.33 | 82.46 | 180,264 | -1.62(-1.92%) |
Aug 29, 2018 | 84.46 | 84.95 | 83.25 | 84.07 | 180,343 | -0.11(-0.12%) |
Aug 28, 2018 | 84.17 | 84.73 | 83.28 | 84.18 | 172,761 | +0.06(+0.07%) |
Aug 27, 2018 | 82.45 | 84.39 | 82.20 | 84.12 | 228,718 | +2.09(+2.55%) |
Aug 24, 2018 | 83.09 | 83.14 | 81.65 | 82.03 | 147,992 | -0.98(-1.18%) |
Aug 23, 2018 | 84.04 | 84.04 | 82.81 | 83.00 | 172,172 | -1.10(-1.31%) |
Aug 22, 2018 | 84.77 | 85.16 | 83.37 | 84.10 | 200,014 | -0.63(-0.74%) |
Aug 21, 2018 | 83.88 | 84.92 | 83.48 | 84.73 | 194,314 | +0.95(+1.13%) |
Aug 20, 2018 | 82.57 | 84.03 | 82.35 | 83.79 | 188,055 | +1.24(+1.51%) |
Aug 17, 2018 | 81.30 | 82.59 | 80.93 | 82.54 | 142,763 | +1.08(+1.33%) |
Aug 16, 2018 | 81.49 | 82.70 | 81.03 | 81.46 | 148,686 | +0.53(+0.65%) |
Aug 15, 2018 | 81.03 | 81.40 | 80.31 | 80.94 | 382,719 | -0.82(-1.01%) |
Aug 14, 2018 | 81.13 | 82.59 | 80.83 | 81.76 | 319,300 | +0.76(+0.94%) |
Aug 13, 2018 | 82.17 | 82.35 | 80.52 | 80.99 | 400,994 | -0.90(-1.09%) |
Aug 10, 2018 | 82.98 | 83.13 | 81.57 | 81.89 | 286,399 | -1.31(-1.58%) |
Aug 09, 2018 | 83.70 | 84.38 | 83.04 | 83.20 | 368,833 | -0.26(-0.31%) |
Aug 08, 2018 | 83.63 | 84.31 | 82.70 | 83.46 | 183,189 | -0.39(-0.47%) |
Aug 07, 2018 | 83.89 | 84.86 | 83.46 | 83.85 | 164,243 | +0.05(+0.06%) |
Aug 06, 2018 | 82.41 | 84.64 | 81.95 | 83.80 | 334,647 | +1.63(+1.98%) |
Aug 03, 2018 | 82.47 | 83.38 | 81.95 | 82.17 | 269,922 | -0.11(-0.14%) |
Aug 02, 2018 | 82.47 | 83.75 | 81.36 | 82.29 | 243,776 | -0.49(-0.59%) |