Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 73.12 | 74.95 | 70.11 | 74.29 | 1,147,173 | +2.48(+3.45%) |
Oct 30, 2018 | 67.25 | 72.36 | 67.01 | 71.81 | 1,136,527 | +4.03(+5.94%) |
Oct 29, 2018 | 73.32 | 74.71 | 66.20 | 67.78 | 1,953,566 | -4.58(-6.33%) |
Oct 26, 2018 | 74.44 | 74.44 | 70.56 | 72.36 | 1,555,734 | -2.72(-3.62%) |
Oct 25, 2018 | 72.15 | 76.33 | 71.28 | 75.08 | 1,968,666 | +2.82(+3.90%) |
Oct 24, 2018 | 76.66 | 77.72 | 72.12 | 72.26 | 1,593,959 | -4.32(-5.64%) |
Oct 23, 2018 | 74.49 | 78.49 | 72.90 | 76.58 | 1,729,320 | +0.58(+0.76%) |
Oct 22, 2018 | 78.25 | 78.37 | 74.12 | 76.00 | 1,240,678 | -2.17(-2.78%) |
Oct 19, 2018 | 79.92 | 81.79 | 77.34 | 78.17 | 1,226,862 | -0.93(-1.18%) |
Oct 18, 2018 | 82.27 | 82.27 | 78.04 | 79.11 | 1,355,699 | -3.00(-3.65%) |
Oct 17, 2018 | 84.35 | 84.39 | 81.09 | 82.10 | 842,029 | -2.42(-2.87%) |
Oct 16, 2018 | 81.74 | 85.21 | 80.91 | 84.53 | 1,042,965 | +3.71(+4.59%) |
Oct 15, 2018 | 81.45 | 82.25 | 77.73 | 80.82 | 1,024,230 | -0.85(-1.04%) |
Oct 12, 2018 | 84.53 | 85.29 | 81.14 | 81.66 | 1,166,955 | -0.36(-0.43%) |
Oct 11, 2018 | 81.30 | 83.81 | 79.88 | 82.02 | 1,695,568 | -0.71(-0.85%) |
Oct 10, 2018 | 88.08 | 88.99 | 81.75 | 82.73 | 2,029,237 | -5.53(-6.27%) |
Oct 09, 2018 | 86.48 | 89.33 | 84.30 | 88.26 | 1,248,887 | +1.88(+2.18%) |
Oct 08, 2018 | 92.09 | 92.88 | 85.03 | 86.37 | 2,020,073 | -6.44(-6.94%) |
Oct 05, 2018 | 91.19 | 94.58 | 89.42 | 92.82 | 1,405,503 | +1.70(+1.87%) |
Oct 04, 2018 | 92.67 | 93.32 | 89.81 | 91.11 | 1,635,843 | -2.15(-2.31%) |
Oct 03, 2018 | 93.01 | 94.34 | 90.45 | 93.26 | 1,057,873 | +0.22(+0.24%) |
Oct 02, 2018 | 90.86 | 93.47 | 89.90 | 93.04 | 840,280 | +1.86(+2.04%) |
Oct 01, 2018 | 94.56 | 95.51 | 90.19 | 91.19 | 1,300,381 | -3.37(-3.57%) |
Sep 28, 2018 | 93.46 | 96.15 | 92.78 | 94.56 | 793,924 | +0.68(+0.72%) |
Sep 27, 2018 | 90.45 | 94.04 | 90.03 | 93.88 | 759,983 | +3.66(+4.06%) |
Sep 26, 2018 | 91.74 | 92.26 | 89.73 | 90.22 | 628,492 | -1.68(-1.83%) |
Sep 25, 2018 | 91.22 | 94.27 | 90.87 | 91.90 | 1,007,161 | +1.59(+1.76%) |
Sep 24, 2018 | 90.54 | 92.03 | 89.25 | 90.32 | 763,461 | -0.58(-0.64%) |
Sep 21, 2018 | 91.61 | 92.23 | 89.86 | 90.90 | 893,512 | -1.00(-1.09%) |
Sep 20, 2018 | 91.90 | 92.78 | 90.41 | 91.90 | 587,987 | +0.39(+0.42%) |
Sep 19, 2018 | 90.67 | 92.39 | 90.09 | 91.52 | 583,872 | +0.84(+0.93%) |
Sep 18, 2018 | 88.63 | 90.97 | 87.11 | 90.67 | 1,126,168 | +1.81(+2.04%) |
Sep 17, 2018 | 94.43 | 94.90 | 87.95 | 88.86 | 1,126,096 | -5.76(-6.09%) |
Sep 14, 2018 | 96.50 | 96.62 | 94.07 | 94.62 | 534,069 | -1.52(-1.58%) |
Sep 13, 2018 | 96.18 | 98.38 | 95.49 | 96.15 | 584,476 | +0.58(+0.61%) |
Sep 12, 2018 | 98.25 | 98.99 | 94.88 | 95.56 | 864,791 | -3.53(-3.56%) |
Sep 11, 2018 | 95.82 | 99.35 | 94.59 | 99.09 | 1,331,324 | +3.24(+3.38%) |
Sep 10, 2018 | 98.54 | 98.54 | 89.99 | 95.85 | 2,895,721 | -2.30(-2.34%) |
Sep 07, 2018 | 98.48 | 99.29 | 96.60 | 98.15 | 652,031 | -0.49(-0.49%) |
Sep 06, 2018 | 104.63 | 105.23 | 98.32 | 98.64 | 1,094,127 | -5.89(-5.64%) |
Sep 05, 2018 | 107.19 | 107.44 | 104.05 | 104.53 | 739,724 | -2.30(-2.15%) |
Sep 04, 2018 | 108.45 | 109.36 | 105.32 | 106.83 | 1,004,964 | -2.17(-1.99%) |
Aug 31, 2018 | 109.00 | 109.00 | 109.00 | 0 | -4.99(-4.37%) | |
Aug 30, 2018 | 110.43 | 114.15 | 110.43 | 113.99 | 852,504 | +3.30(+2.98%) |
Aug 29, 2018 | 109.07 | 111.56 | 107.45 | 110.69 | 613,767 | +1.72(+1.58%) |
Aug 28, 2018 | 106.54 | 109.26 | 106.22 | 108.97 | 832,205 | +2.43(+2.28%) |
Aug 27, 2018 | 103.11 | 107.19 | 102.78 | 106.54 | 702,465 | +4.08(+3.98%) |
Aug 24, 2018 | 104.14 | 105.18 | 101.85 | 102.46 | 401,594 | -1.52(-1.46%) |
Aug 23, 2018 | 104.60 | 106.51 | 102.64 | 103.98 | 461,847 | -0.68(-0.65%) |
Aug 22, 2018 | 102.43 | 106.28 | 101.97 | 104.66 | 420,014 | +1.81(+1.76%) |
Aug 21, 2018 | 102.72 | 104.14 | 101.96 | 102.85 | 552,509 | +0.06(+0.06%) |
Aug 20, 2018 | 102.46 | 103.43 | 100.45 | 102.78 | 561,426 | +0.45(+0.44%) |
Aug 17, 2018 | 101.42 | 102.98 | 100.06 | 102.33 | 543,179 | +1.17(+1.15%) |
Aug 16, 2018 | 100.36 | 101.52 | 99.14 | 101.17 | 1,540,773 | +1.23(+1.23%) |
Aug 15, 2018 | 100.75 | 101.30 | 98.69 | 99.94 | 527,083 | -1.36(-1.34%) |
Aug 14, 2018 | 101.91 | 102.92 | 100.06 | 101.30 | 613,888 | +0.26(+0.26%) |
Aug 13, 2018 | 102.46 | 103.04 | 100.06 | 101.04 | 795,090 | -1.42(-1.39%) |
Aug 10, 2018 | 100.49 | 103.76 | 100.49 | 102.46 | 507,203 | +0.87(+0.86%) |
Aug 09, 2018 | 101.68 | 104.02 | 101.07 | 101.59 | 568,122 | -0.23(-0.22%) |
Aug 08, 2018 | 102.78 | 104.83 | 101.44 | 101.81 | 637,128 | -1.55(-1.50%) |
Aug 07, 2018 | 101.20 | 103.59 | 101.13 | 103.37 | 708,166 | +2.88(+2.87%) |
Aug 06, 2018 | 101.88 | 102.66 | 98.28 | 100.49 | 1,526,702 | +3.34(+3.43%) |
Aug 03, 2018 | 100.97 | 101.72 | 96.99 | 97.15 | 1,297,114 | -4.27(-4.21%) |
Aug 02, 2018 | 98.12 | 101.91 | 95.73 | 101.42 | 1,366,995 | +0.71(+0.71%) |