Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.45 | 63.31 | 60.14 | 62.51 | 1,451,631 | +1.88(+3.09%) |
Oct 30, 2018 | 57.78 | 61.19 | 57.43 | 60.63 | 1,459,492 | +2.85(+4.92%) |
Oct 29, 2018 | 61.54 | 62.47 | 56.98 | 57.78 | 1,398,502 | -2.42(-4.03%) |
Oct 26, 2018 | 60.96 | 61.99 | 58.61 | 60.21 | 1,670,420 | -1.63(-2.64%) |
Oct 25, 2018 | 64.20 | 66.24 | 61.62 | 61.84 | 1,630,740 | -1.37(-2.17%) |
Oct 24, 2018 | 66.49 | 67.24 | 63.14 | 63.22 | 921,640 | -2.80(-4.24%) |
Oct 23, 2018 | 65.13 | 66.92 | 64.41 | 66.02 | 1,858,161 | -0.14(-0.22%) |
Oct 22, 2018 | 67.13 | 67.63 | 65.78 | 66.16 | 1,241,992 | -0.94(-1.40%) |
Oct 19, 2018 | 69.41 | 70.14 | 67.03 | 67.10 | 1,225,324 | -2.48(-3.57%) |
Oct 18, 2018 | 72.93 | 72.93 | 68.94 | 69.58 | 966,650 | -3.87(-5.26%) |
Oct 17, 2018 | 75.93 | 76.36 | 72.07 | 73.44 | 891,691 | -0.57(-0.77%) |
Oct 16, 2018 | 73.07 | 74.27 | 72.10 | 74.02 | 802,006 | +1.62(+2.24%) |
Oct 15, 2018 | 71.47 | 73.26 | 71.47 | 72.39 | 671,984 | +0.54(+0.76%) |
Oct 12, 2018 | 72.42 | 72.58 | 70.88 | 71.85 | 955,731 | +1.21(+1.71%) |
Oct 11, 2018 | 69.85 | 71.85 | 69.66 | 70.64 | 1,258,015 | +0.32(+0.46%) |
Oct 10, 2018 | 70.55 | 71.86 | 69.36 | 70.32 | 1,064,035 | -0.44(-0.62%) |
Oct 09, 2018 | 73.27 | 73.27 | 70.70 | 70.76 | 807,087 | -2.26(-3.09%) |
Oct 08, 2018 | 72.39 | 73.43 | 71.94 | 73.02 | 765,450 | +0.36(+0.49%) |
Oct 05, 2018 | 73.51 | 73.51 | 71.76 | 72.66 | 926,049 | -0.85(-1.15%) |
Oct 04, 2018 | 73.43 | 74.64 | 73.07 | 73.51 | 851,755 | -0.50(-0.68%) |
Oct 03, 2018 | 74.61 | 74.93 | 73.90 | 74.01 | 995,972 | -0.12(-0.17%) |
Oct 02, 2018 | 73.82 | 75.35 | 73.53 | 74.13 | 872,784 | +0.42(+0.57%) |
Oct 01, 2018 | 75.48 | 75.52 | 73.12 | 73.71 | 1,291,748 | -1.02(-1.36%) |
Sep 28, 2018 | 76.21 | 76.82 | 74.52 | 74.73 | 1,312,128 | -1.77(-2.31%) |
Sep 27, 2018 | 77.86 | 78.11 | 76.38 | 76.50 | 1,120,270 | -1.45(-1.86%) |
Sep 26, 2018 | 76.90 | 78.64 | 76.51 | 77.94 | 1,156,384 | +0.75(+0.97%) |
Sep 25, 2018 | 77.70 | 78.03 | 75.67 | 77.19 | 1,351,105 | -0.37(-0.47%) |
Sep 24, 2018 | 78.58 | 79.48 | 76.34 | 77.56 | 2,520,598 | -1.94(-2.44%) |
Sep 21, 2018 | 82.63 | 83.63 | 79.08 | 79.50 | 2,946,379 | -2.60(-3.16%) |
Sep 20, 2018 | 86.78 | 87.04 | 80.35 | 82.10 | 7,465,160 | -12.22(-12.96%) |
Sep 19, 2018 | 92.50 | 95.98 | 92.42 | 94.32 | 2,163,040 | +2.18(+2.36%) |
Sep 18, 2018 | 95.75 | 98.16 | 89.54 | 92.14 | 3,644,893 | +5.04(+5.79%) |
Sep 17, 2018 | 88.30 | 89.32 | 87.01 | 87.09 | 1,300,817 | -1.17(-1.33%) |
Sep 14, 2018 | 84.77 | 88.46 | 84.56 | 88.26 | 1,411,139 | +3.79(+4.48%) |
Sep 13, 2018 | 84.98 | 85.14 | 83.60 | 84.48 | 971,514 | -0.20(-0.23%) |
Sep 12, 2018 | 85.28 | 86.16 | 84.11 | 84.68 | 1,068,054 | -1.13(-1.32%) |
Sep 11, 2018 | 87.22 | 87.27 | 84.64 | 85.81 | 791,249 | -1.49(-1.71%) |
Sep 10, 2018 | 86.33 | 87.34 | 85.42 | 87.30 | 777,116 | +1.37(+1.59%) |
Sep 07, 2018 | 85.27 | 86.99 | 84.75 | 85.93 | 849,327 | +0.53(+0.62%) |
Sep 06, 2018 | 86.74 | 87.84 | 84.22 | 85.41 | 885,512 | -1.22(-1.41%) |
Sep 05, 2018 | 85.05 | 86.97 | 84.43 | 86.63 | 724,775 | +1.30(+1.53%) |
Sep 04, 2018 | 84.90 | 85.72 | 84.18 | 85.33 | 726,950 | +0.12(+0.14%) |
Aug 31, 2018 | 85.21 | 85.21 | 85.21 | 0 | +0.61(+0.72%) | |
Aug 30, 2018 | 86.38 | 86.65 | 83.82 | 84.60 | 831,596 | -1.65(-1.92%) |
Aug 29, 2018 | 86.70 | 87.11 | 85.85 | 86.26 | 580,634 | -0.40(-0.46%) |
Aug 28, 2018 | 86.76 | 87.36 | 85.14 | 86.66 | 933,306 | +0.36(+0.41%) |
Aug 27, 2018 | 84.50 | 87.76 | 84.50 | 86.30 | 1,153,357 | +2.32(+2.76%) |
Aug 24, 2018 | 83.26 | 84.54 | 83.26 | 83.98 | 481,281 | +0.83(+1.00%) |
Aug 23, 2018 | 83.69 | 84.45 | 82.46 | 83.15 | 437,288 | -0.76(-0.90%) |
Aug 22, 2018 | 84.18 | 84.79 | 83.13 | 83.91 | 661,498 | -0.53(-0.62%) |
Aug 21, 2018 | 83.13 | 84.64 | 83.02 | 84.43 | 828,606 | +1.43(+1.72%) |
Aug 20, 2018 | 82.84 | 83.94 | 82.65 | 83.01 | 668,808 | +0.77(+0.93%) |
Aug 17, 2018 | 85.01 | 85.01 | 79.68 | 82.24 | 2,136,590 | -3.85(-4.47%) |
Aug 16, 2018 | 85.11 | 86.16 | 84.88 | 86.09 | 865,735 | +1.77(+2.10%) |
Aug 15, 2018 | 85.92 | 86.18 | 82.60 | 84.32 | 1,340,010 | -2.34(-2.70%) |
Aug 14, 2018 | 84.76 | 87.78 | 84.49 | 86.66 | 744,015 | +2.17(+2.57%) |
Aug 13, 2018 | 86.04 | 87.27 | 83.94 | 84.49 | 733,434 | -1.90(-2.20%) |
Aug 10, 2018 | 86.88 | 87.01 | 84.39 | 86.39 | 812,141 | -1.18(-1.35%) |
Aug 09, 2018 | 88.05 | 88.65 | 87.47 | 87.57 | 527,342 | -0.48(-0.55%) |
Aug 08, 2018 | 87.12 | 88.68 | 86.78 | 88.05 | 685,667 | +0.67(+0.77%) |
Aug 07, 2018 | 85.95 | 87.63 | 85.75 | 87.38 | 865,983 | +1.76(+2.05%) |
Aug 06, 2018 | 86.65 | 86.67 | 84.76 | 85.62 | 638,908 | -1.16(-1.34%) |
Aug 03, 2018 | 84.03 | 88.28 | 84.01 | 86.78 | 1,222,636 | +2.75(+3.27%) |
Aug 02, 2018 | 80.91 | 85.07 | 80.59 | 84.03 | 844,102 | +2.71(+3.34%) |