Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.75 | 61.13 | 60.01 | 60.44 | 124,395 | +0.41(+0.68%) |
Oct 30, 2018 | 57.04 | 60.62 | 55.03 | 60.03 | 143,903 | +3.00(+5.26%) |
Oct 29, 2018 | 58.16 | 60.49 | 56.58 | 57.03 | 170,704 | -1.40(-2.40%) |
Oct 26, 2018 | 59.27 | 59.46 | 55.98 | 58.43 | 388,200 | -2.33(-3.83%) |
Oct 25, 2018 | 60.47 | 62.08 | 60.34 | 60.76 | 186,216 | +0.75(+1.25%) |
Oct 24, 2018 | 62.70 | 63.39 | 59.95 | 60.01 | 197,224 | -2.38(-3.81%) |
Oct 23, 2018 | 61.18 | 63.46 | 60.68 | 62.39 | 330,096 | +0.20(+0.32%) |
Oct 22, 2018 | 62.91 | 63.75 | 60.64 | 62.19 | 322,972 | -0.73(-1.16%) |
Oct 19, 2018 | 64.12 | 64.55 | 62.70 | 62.92 | 226,200 | -1.14(-1.78%) |
Oct 18, 2018 | 66.22 | 66.22 | 63.97 | 64.06 | 178,710 | -2.35(-3.54%) |
Oct 17, 2018 | 68.39 | 68.39 | 65.57 | 66.41 | 146,790 | -2.48(-3.60%) |
Oct 16, 2018 | 67.30 | 69.30 | 65.50 | 68.89 | 160,790 | +1.42(+2.10%) |
Oct 15, 2018 | 66.13 | 68.37 | 66.13 | 67.47 | 161,567 | +0.76(+1.14%) |
Oct 12, 2018 | 69.19 | 69.40 | 66.15 | 66.71 | 234,400 | -2.08(-3.02%) |
Oct 11, 2018 | 70.39 | 71.23 | 68.63 | 68.79 | 194,435 | -2.12(-2.99%) |
Oct 10, 2018 | 71.83 | 72.37 | 69.51 | 70.91 | 355,899 | -0.95(-1.32%) |
Oct 09, 2018 | 74.65 | 74.65 | 70.94 | 71.86 | 299,657 | -2.83(-3.79%) |
Oct 08, 2018 | 74.46 | 75.21 | 74.01 | 74.69 | 106,627 | -0.31(-0.41%) |
Oct 05, 2018 | 76.25 | 76.56 | 74.35 | 75.00 | 157,500 | -1.06(-1.39%) |
Oct 04, 2018 | 76.80 | 77.45 | 75.36 | 76.06 | 73,468 | -0.88(-1.14%) |
Oct 03, 2018 | 76.87 | 78.08 | 76.66 | 76.94 | 115,519 | +0.23(+0.30%) |
Oct 02, 2018 | 75.83 | 77.01 | 75.07 | 76.71 | 182,873 | +0.92(+1.21%) |
Oct 01, 2018 | 79.01 | 79.34 | 74.87 | 75.79 | 184,603 | -2.66(-3.39%) |
Sep 28, 2018 | 80.30 | 81.62 | 77.75 | 78.45 | 191,200 | -2.35(-2.91%) |
Sep 27, 2018 | 80.35 | 81.55 | 79.55 | 80.80 | 161,468 | +0.85(+1.06%) |
Sep 26, 2018 | 81.40 | 83.75 | 79.35 | 79.95 | 213,714 | -1.95(-2.38%) |
Sep 25, 2018 | 82.95 | 83.60 | 81.80 | 81.90 | 163,478 | -1.05(-1.27%) |
Sep 24, 2018 | 82.25 | 83.10 | 81.05 | 82.95 | 198,460 | -0.05(-0.06%) |
Sep 21, 2018 | 83.90 | 84.05 | 82.25 | 83.00 | 505,500 | -0.55(-0.66%) |
Sep 20, 2018 | 84.20 | 84.38 | 82.90 | 83.55 | 124,553 | -0.05(-0.06%) |
Sep 19, 2018 | 83.00 | 85.15 | 83.00 | 83.60 | 175,458 | +0.55(+0.66%) |
Sep 18, 2018 | 82.30 | 83.15 | 80.10 | 83.05 | 156,914 | +0.85(+1.03%) |
Sep 17, 2018 | 84.20 | 84.42 | 82.10 | 82.20 | 122,283 | -2.00(-2.38%) |
Sep 14, 2018 | 83.70 | 84.75 | 83.40 | 84.20 | 187,200 | +0.65(+0.78%) |
Sep 13, 2018 | 85.00 | 85.40 | 83.40 | 83.55 | 129,461 | -1.05(-1.24%) |
Sep 12, 2018 | 84.50 | 84.85 | 83.90 | 84.60 | 188,718 | +0.25(+0.30%) |
Sep 11, 2018 | 84.95 | 84.95 | 82.66 | 84.35 | 147,460 | -0.75(-0.88%) |
Sep 10, 2018 | 84.45 | 86.22 | 84.45 | 85.10 | 146,264 | +1.05(+1.25%) |
Sep 07, 2018 | 85.25 | 85.35 | 83.65 | 84.05 | 119,500 | -1.25(-1.47%) |
Sep 06, 2018 | 86.90 | 87.95 | 84.70 | 85.30 | 148,218 | -1.60(-1.84%) |
Sep 05, 2018 | 86.30 | 87.90 | 85.43 | 86.90 | 133,267 | +0.35(+0.40%) |
Sep 04, 2018 | 84.70 | 87.65 | 83.00 | 86.55 | 207,396 | +1.60(+1.88%) |
Aug 31, 2018 | 84.95 | 84.95 | 84.95 | 0 | -3.10(-3.52%) | |
Aug 30, 2018 | 89.05 | 89.50 | 87.17 | 88.05 | 182,295 | -0.95(-1.07%) |
Aug 29, 2018 | 86.05 | 89.65 | 85.75 | 89.00 | 337,878 | +3.05(+3.55%) |
Aug 28, 2018 | 90.10 | 90.25 | 83.85 | 85.95 | 352,548 | -3.65(-4.07%) |
Aug 27, 2018 | 97.45 | 98.48 | 87.10 | 89.60 | 920,848 | +4.65(+5.47%) |
Aug 24, 2018 | 81.95 | 85.45 | 81.50 | 84.95 | 370,500 | +3.00(+3.66%) |
Aug 23, 2018 | 84.95 | 84.95 | 81.20 | 81.95 | 148,300 | -2.90(-3.42%) |
Aug 22, 2018 | 86.30 | 86.76 | 84.50 | 84.85 | 85,812 | -1.75(-2.02%) |
Aug 21, 2018 | 83.55 | 86.95 | 83.55 | 86.60 | 107,660 | +3.10(+3.71%) |
Aug 20, 2018 | 83.55 | 84.20 | 83.05 | 83.50 | 83,361 | +0.15(+0.18%) |
Aug 17, 2018 | 82.15 | 83.67 | 82.00 | 83.35 | 86,600 | +0.80(+0.97%) |
Aug 16, 2018 | 81.95 | 83.35 | 81.90 | 82.55 | 101,381 | +1.10(+1.35%) |
Aug 15, 2018 | 83.10 | 83.12 | 81.15 | 81.45 | 78,262 | -1.95(-2.34%) |
Aug 14, 2018 | 81.95 | 84.10 | 81.25 | 83.40 | 173,148 | +1.80(+2.21%) |
Aug 13, 2018 | 84.15 | 84.15 | 81.40 | 81.60 | 130,076 | -2.50(-2.97%) |
Aug 10, 2018 | 85.10 | 85.70 | 84.05 | 84.10 | 91,400 | -1.55(-1.81%) |
Aug 09, 2018 | 85.10 | 87.15 | 85.10 | 85.65 | 52,988 | +0.70(+0.82%) |
Aug 08, 2018 | 85.35 | 85.55 | 84.00 | 84.95 | 57,160 | -0.45(-0.53%) |
Aug 07, 2018 | 85.25 | 85.75 | 84.50 | 85.40 | 89,836 | +0.60(+0.71%) |
Aug 06, 2018 | 86.95 | 86.95 | 84.00 | 84.80 | 146,162 | -1.70(-1.97%) |
Aug 03, 2018 | 83.50 | 86.85 | 83.50 | 86.50 | 161,100 | +2.95(+3.53%) |
Aug 02, 2018 | 83.00 | 84.42 | 82.80 | 83.55 | 70,801 | -0.05(-0.06%) |