Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.03 | 75.55 | 75.03 | 75.42 | 7,664 | +1.23(+1.66%) |
Oct 30, 2018 | 73.27 | 74.30 | 73.27 | 74.19 | 7,780 | +1.01(+1.38%) |
Oct 29, 2018 | 74.82 | 75.32 | 73.08 | 73.18 | 15,100 | -0.85(-1.15%) |
Oct 26, 2018 | 73.60 | 74.45 | 73.16 | 74.03 | 4,600 | -0.93(-1.24%) |
Oct 25, 2018 | 74.08 | 75.42 | 73.84 | 74.96 | 16,101 | +0.70(+0.94%) |
Oct 24, 2018 | 75.46 | 75.46 | 74.26 | 74.26 | 3,452 | -1.57(-2.07%) |
Oct 23, 2018 | 75.17 | 75.98 | 74.96 | 75.83 | 12,332 | -0.56(-0.73%) |
Oct 22, 2018 | 76.97 | 76.97 | 76.17 | 76.39 | 4,725 | -0.16(-0.21%) |
Oct 19, 2018 | 77.04 | 77.40 | 76.55 | 76.55 | 4,200 | +0.11(+0.14%) |
Oct 18, 2018 | 77.30 | 77.33 | 76.39 | 76.44 | 6,361 | -1.28(-1.64%) |
Oct 17, 2018 | 77.93 | 78.25 | 77.51 | 77.72 | 4,304 | -0.13(-0.17%) |
Oct 16, 2018 | 77.85 | 77.99 | 77.19 | 77.85 | 9,360 | +1.00(+1.30%) |
Oct 15, 2018 | 76.56 | 76.85 | 76.56 | 76.85 | 7,525 | +0.33(+0.43%) |
Oct 12, 2018 | 76.99 | 77.16 | 76.13 | 76.52 | 2,700 | +0.90(+1.19%) |
Oct 11, 2018 | 77.04 | 77.36 | 75.62 | 75.62 | 5,324 | -1.56(-2.02%) |
Oct 10, 2018 | 79.17 | 79.17 | 77.18 | 77.18 | 27,106 | -2.39(-3.00%) |
Oct 09, 2018 | 79.03 | 79.58 | 79.03 | 79.57 | 3,761 | +0.49(+0.62%) |
Oct 08, 2018 | 79.09 | 79.39 | 79.07 | 79.07 | 972 | -0.39(-0.48%) |
Oct 05, 2018 | 79.41 | 79.46 | 79.31 | 79.46 | 2,300 | -0.66(-0.82%) |
Oct 04, 2018 | 80.14 | 80.18 | 79.74 | 80.12 | 2,368 | -0.78(-0.97%) |
Oct 03, 2018 | 81.17 | 81.36 | 80.78 | 80.90 | 5,312 | +0.10(+0.13%) |
Oct 02, 2018 | 81.04 | 81.27 | 80.80 | 80.80 | 1,960 | -0.35(-0.43%) |
Oct 01, 2018 | 81.53 | 81.61 | 81.15 | 81.15 | 2,345 | +0.11(+0.14%) |
Sep 28, 2018 | 80.79 | 81.18 | 80.79 | 81.04 | 2,300 | -0.16(-0.20%) |
Sep 27, 2018 | 81.38 | 81.38 | 81.20 | 81.20 | 2,051 | -0.19(-0.23%) |
Sep 26, 2018 | 81.32 | 81.54 | 81.32 | 81.39 | 3,234 | +0.02(+0.02%) |
Sep 25, 2018 | 81.50 | 81.50 | 81.16 | 81.37 | 3,354 | +0.12(+0.15%) |
Sep 24, 2018 | 81.20 | 81.25 | 81.14 | 81.25 | 2,300 | -0.24(-0.29%) |
Sep 21, 2018 | 81.54 | 81.70 | 81.49 | 81.49 | 1,500 | +0.09(+0.11%) |
Sep 20, 2018 | 81.31 | 81.47 | 80.73 | 81.40 | 3,245 | +0.55(+0.68%) |
Sep 19, 2018 | 80.80 | 80.86 | 80.71 | 80.85 | 3,030 | +0.30(+0.37%) |
Sep 18, 2018 | 80.56 | 80.72 | 80.54 | 80.55 | 2,549 | +0.32(+0.40%) |
Sep 17, 2018 | 80.30 | 80.30 | 80.23 | 80.23 | 1,015 | +0.20(+0.25%) |
Sep 14, 2018 | 80.32 | 80.32 | 80.03 | 80.03 | 1,100 | -0.29(-0.36%) |
Sep 13, 2018 | 80.32 | 80.56 | 80.10 | 80.32 | 7,573 | +0.73(+0.92%) |
Sep 12, 2018 | 79.53 | 79.71 | 79.48 | 79.59 | 1,519 | +0.07(+0.09%) |
Sep 11, 2018 | 79.00 | 79.52 | 79.00 | 79.52 | 744 | +0.06(+0.08%) |
Sep 10, 2018 | 79.45 | 79.50 | 79.23 | 79.46 | 2,963 | +0.41(+0.52%) |
Sep 07, 2018 | 79.31 | 79.31 | 79.02 | 79.05 | 1,300 | -0.82(-1.03%) |
Sep 06, 2018 | 79.47 | 80.03 | 79.40 | 79.87 | 2,533 | +0.25(+0.31%) |
Sep 05, 2018 | 79.39 | 79.62 | 79.36 | 79.62 | 2,225 | -0.22(-0.28%) |
Sep 04, 2018 | 79.98 | 79.98 | 79.83 | 79.85 | 1,689 | -0.55(-0.68%) |
Aug 31, 2018 | 80.39 | 80.39 | 80.39 | 0 | -0.16(-0.19%) | |
Aug 30, 2018 | 80.82 | 80.89 | 80.45 | 80.55 | 2,097 | -0.73(-0.90%) |
Aug 29, 2018 | 80.96 | 81.28 | 80.96 | 81.28 | 2,119 | +0.46(+0.57%) |
Aug 28, 2018 | 81.06 | 81.06 | 80.73 | 80.82 | 2,977 | -0.17(-0.21%) |
Aug 27, 2018 | 80.79 | 81.00 | 80.79 | 81.00 | 967 | +0.91(+1.14%) |
Aug 24, 2018 | 79.91 | 80.25 | 79.83 | 80.08 | 1,800 | +0.51(+0.64%) |
Aug 23, 2018 | 79.80 | 80.05 | 79.57 | 79.57 | 4,128 | -0.34(-0.42%) |
Aug 22, 2018 | 79.78 | 80.11 | 79.78 | 79.91 | 2,563 | +0.07(+0.08%) |
Aug 21, 2018 | 79.77 | 80.00 | 79.70 | 79.84 | 3,851 | +0.47(+0.59%) |
Aug 20, 2018 | 79.44 | 79.47 | 79.16 | 79.37 | 7,626 | +0.31(+0.39%) |
Aug 17, 2018 | 79.10 | 79.10 | 79.06 | 79.06 | 2,800 | +0.15(+0.19%) |
Aug 16, 2018 | 78.61 | 78.92 | 78.61 | 78.91 | 1,486 | +0.94(+1.20%) |
Aug 15, 2018 | 78.16 | 78.16 | 77.97 | 77.97 | 743 | -1.00(-1.27%) |
Aug 14, 2018 | 78.95 | 78.97 | 78.91 | 78.97 | 1,242 | +0.03(+0.04%) |
Aug 13, 2018 | 79.09 | 79.09 | 78.79 | 78.94 | 1,342 | -0.24(-0.30%) |
Aug 10, 2018 | 79.19 | 79.19 | 79.18 | 79.18 | 600 | -1.00(-1.25%) |
Aug 09, 2018 | 80.45 | 80.45 | 80.18 | 80.18 | 2,427 | -0.15(-0.19%) |
Aug 08, 2018 | 80.18 | 80.33 | 80.18 | 80.33 | 1,105 | -0.11(-0.14%) |
Aug 07, 2018 | 80.25 | 80.49 | 80.25 | 80.44 | 2,196 | +0.73(+0.92%) |
Aug 06, 2018 | 79.50 | 79.85 | 79.50 | 79.71 | 2,205 | -0.06(-0.08%) |
Aug 03, 2018 | 79.60 | 79.77 | 79.60 | 79.77 | 900 | +0.29(+0.36%) |
Aug 02, 2018 | 78.86 | 79.63 | 78.86 | 79.48 | 1,646 | -0.30(-0.38%) |