Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 80.20 | 80.20 | 78.87 | 79.46 | 153,890 | -0.52(-0.66%) |
Oct 30, 2018 | 80.94 | 80.94 | 79.36 | 79.98 | 7,830 | +0.78(+0.99%) |
Oct 29, 2018 | 79.07 | 79.95 | 79.07 | 79.20 | 15,185 | +0.44(+0.56%) |
Oct 26, 2018 | 81.52 | 81.52 | 78.09 | 78.76 | 32,500 | -1.17(-1.46%) |
Oct 25, 2018 | 80.96 | 80.96 | 79.79 | 79.93 | 11,067 | -1.38(-1.70%) |
Oct 24, 2018 | 79.78 | 81.76 | 79.78 | 81.31 | 18,463 | +1.41(+1.76%) |
Oct 23, 2018 | 79.80 | 80.08 | 79.11 | 79.90 | 4,463 | +0.03(+0.04%) |
Oct 22, 2018 | 80.86 | 80.86 | 79.87 | 79.87 | 13,246 | -0.90(-1.12%) |
Oct 19, 2018 | 79.56 | 80.99 | 79.56 | 80.78 | 8,802 | +1.22(+1.54%) |
Oct 18, 2018 | 79.61 | 79.78 | 79.09 | 79.55 | 11,546 | +0.08(+0.11%) |
Oct 17, 2018 | 79.65 | 79.67 | 79.24 | 79.47 | 8,302 | -0.06(-0.08%) |
Oct 16, 2018 | 78.67 | 79.75 | 78.67 | 79.53 | 8,581 | +0.74(+0.94%) |
Oct 15, 2018 | 78.76 | 79.10 | 78.56 | 78.79 | 4,668 | +0.64(+0.82%) |
Oct 12, 2018 | 78.17 | 78.18 | 77.67 | 78.15 | 2,821 | +0.04(+0.06%) |
Oct 11, 2018 | 78.58 | 78.60 | 77.91 | 78.10 | 4,959 | -1.68(-2.11%) |
Oct 10, 2018 | 80.64 | 81.00 | 79.79 | 79.79 | 14,539 | -0.42(-0.52%) |
Oct 09, 2018 | 80.27 | 80.38 | 79.90 | 80.20 | 7,865 | +0.31(+0.39%) |
Oct 08, 2018 | 79.39 | 80.27 | 79.39 | 79.89 | 6,664 | +0.66(+0.84%) |
Oct 05, 2018 | 78.51 | 79.32 | 78.51 | 79.23 | 8,576 | +1.29(+1.66%) |
Oct 04, 2018 | 77.43 | 77.98 | 77.09 | 77.94 | 7,120 | +0.46(+0.59%) |
Oct 03, 2018 | 78.47 | 78.78 | 77.27 | 77.47 | 6,719 | -1.11(-1.41%) |
Oct 02, 2018 | 77.71 | 78.72 | 77.71 | 78.59 | 7,478 | +1.09(+1.41%) |
Oct 01, 2018 | 77.71 | 77.71 | 77.32 | 77.49 | 16,951 | -0.24(-0.31%) |
Sep 28, 2018 | 76.66 | 77.77 | 76.66 | 77.73 | 6,996 | +1.17(+1.52%) |
Sep 27, 2018 | 76.62 | 76.80 | 76.44 | 76.57 | 7,707 | +0.78(+1.03%) |
Sep 26, 2018 | 76.50 | 76.59 | 75.78 | 75.78 | 12,188 | -0.69(-0.90%) |
Sep 25, 2018 | 77.08 | 77.08 | 76.24 | 76.47 | 11,012 | -0.88(-1.14%) |
Sep 24, 2018 | 78.37 | 78.37 | 77.35 | 77.35 | 4,617 | -0.85(-1.09%) |
Sep 21, 2018 | 77.36 | 78.25 | 77.36 | 78.20 | 4,665 | +0.61(+0.78%) |
Sep 20, 2018 | 77.22 | 77.66 | 77.13 | 77.59 | 30,260 | +0.10(+0.13%) |
Sep 19, 2018 | 78.52 | 78.52 | 77.23 | 77.49 | 25,782 | -1.57(-1.99%) |
Sep 18, 2018 | 78.94 | 79.08 | 78.89 | 79.06 | 3,108 | -0.19(-0.24%) |
Sep 17, 2018 | 79.23 | 79.25 | 78.94 | 79.25 | 3,250 | +0.26(+0.33%) |
Sep 14, 2018 | 79.28 | 79.28 | 78.41 | 78.99 | 5,803 | -0.42(-0.52%) |
Sep 13, 2018 | 79.18 | 79.40 | 78.97 | 79.40 | 4,672 | +0.40(+0.50%) |
Sep 12, 2018 | 79.15 | 79.31 | 78.97 | 79.01 | 4,597 | +0.05(+0.07%) |
Sep 11, 2018 | 78.45 | 79.14 | 78.45 | 78.95 | 3,462 | -0.01(-0.01%) |
Sep 10, 2018 | 78.74 | 79.12 | 78.69 | 78.96 | 4,624 | +0.44(+0.56%) |
Sep 07, 2018 | 78.75 | 78.75 | 78.48 | 78.52 | 4,437 | -0.80(-1.01%) |
Sep 06, 2018 | 79.01 | 79.36 | 78.90 | 79.32 | 1,397 | +0.33(+0.41%) |
Sep 05, 2018 | 77.94 | 78.99 | 77.94 | 78.99 | 4,493 | +1.09(+1.40%) |
Sep 04, 2018 | 77.68 | 78.17 | 77.68 | 77.90 | 3,252 | +0.25(+0.32%) |
Aug 31, 2018 | 77.65 | 77.65 | 77.65 | 0 | -0.47(-0.60%) | |
Aug 30, 2018 | 78.26 | 78.26 | 77.89 | 78.12 | 2,891 | +0.06(+0.07%) |
Aug 29, 2018 | 77.76 | 78.15 | 77.76 | 78.07 | 16,747 | +0.40(+0.52%) |
Aug 28, 2018 | 77.78 | 77.87 | 77.57 | 77.66 | 9,335 | -0.25(-0.32%) |
Aug 27, 2018 | 78.32 | 78.36 | 77.57 | 77.91 | 7,532 | -0.31(-0.39%) |
Aug 24, 2018 | 77.84 | 78.21 | 77.75 | 78.21 | 3,527 | +0.38(+0.49%) |
Aug 23, 2018 | 77.90 | 78.25 | 77.75 | 77.84 | 2,939 | +0.04(+0.05%) |
Aug 22, 2018 | 78.45 | 78.60 | 77.63 | 77.80 | 16,316 | -0.82(-1.04%) |
Aug 21, 2018 | 79.16 | 79.16 | 78.57 | 78.62 | 12,710 | -0.47(-0.59%) |
Aug 20, 2018 | 79.09 | 79.38 | 79.03 | 79.08 | 37,910 | -0.23(-0.29%) |
Aug 17, 2018 | 78.78 | 79.40 | 78.78 | 79.31 | 7,965 | +0.49(+0.63%) |
Aug 16, 2018 | 78.11 | 78.82 | 78.11 | 78.82 | 1,767 | +1.10(+1.42%) |
Aug 15, 2018 | 78.04 | 78.23 | 77.71 | 77.71 | 11,416 | +0.43(+0.56%) |
Aug 14, 2018 | 77.37 | 77.42 | 77.27 | 77.28 | 5,673 | +0.33(+0.43%) |
Aug 13, 2018 | 77.09 | 77.09 | 76.79 | 76.95 | 36,262 | -0.04(-0.06%) |
Aug 10, 2018 | 77.19 | 77.74 | 76.96 | 76.99 | 7,510 | -0.22(-0.29%) |
Aug 09, 2018 | 76.76 | 77.22 | 76.76 | 77.21 | 2,671 | +0.56(+0.73%) |
Aug 08, 2018 | 76.78 | 76.78 | 76.49 | 76.65 | 4,920 | -0.25(-0.33%) |
Aug 07, 2018 | 76.94 | 76.94 | 76.42 | 76.91 | 3,587 | -0.15(-0.19%) |
Aug 06, 2018 | 77.10 | 77.33 | 77.01 | 77.05 | 4,694 | +0.20(+0.26%) |
Aug 03, 2018 | 76.40 | 76.98 | 76.40 | 76.85 | 4,551 | +0.70(+0.92%) |
Aug 02, 2018 | 74.97 | 76.15 | 74.97 | 76.15 | 2,919 | +0.78(+1.03%) |