Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 71.01 | 71.77 | 70.54 | 70.66 | 379,374 | +0.66(+0.94%) |
Oct 30, 2018 | 68.17 | 70.44 | 67.43 | 70.00 | 293,250 | +2.03(+2.99%) |
Oct 29, 2018 | 69.56 | 71.70 | 67.11 | 67.97 | 395,316 | -1.00(-1.45%) |
Oct 26, 2018 | 68.20 | 69.31 | 66.93 | 68.97 | 279,900 | -0.31(-0.45%) |
Oct 25, 2018 | 68.57 | 69.72 | 68.36 | 69.28 | 353,717 | +1.23(+1.81%) |
Oct 24, 2018 | 70.76 | 71.82 | 67.95 | 68.05 | 462,227 | -2.90(-4.09%) |
Oct 23, 2018 | 69.59 | 71.59 | 69.59 | 70.95 | 560,388 | +0.17(+0.24%) |
Oct 22, 2018 | 70.20 | 71.87 | 69.76 | 70.78 | 360,378 | +1.15(+1.65%) |
Oct 19, 2018 | 71.37 | 71.37 | 69.41 | 69.63 | 333,400 | -1.69(-2.37%) |
Oct 18, 2018 | 71.58 | 72.60 | 71.00 | 71.32 | 290,038 | -0.61(-0.85%) |
Oct 17, 2018 | 72.22 | 72.66 | 71.16 | 71.93 | 270,956 | -0.32(-0.44%) |
Oct 16, 2018 | 71.02 | 72.84 | 70.48 | 72.25 | 407,212 | +1.69(+2.40%) |
Oct 15, 2018 | 69.23 | 71.54 | 68.03 | 70.56 | 320,003 | +0.98(+1.41%) |
Oct 12, 2018 | 69.99 | 70.01 | 68.26 | 69.58 | 324,200 | +1.08(+1.58%) |
Oct 11, 2018 | 69.67 | 70.70 | 68.47 | 68.50 | 377,483 | -1.62(-2.31%) |
Oct 10, 2018 | 71.45 | 71.71 | 70.00 | 70.12 | 710,105 | -1.35(-1.89%) |
Oct 09, 2018 | 70.25 | 72.26 | 69.50 | 71.47 | 446,389 | +1.11(+1.58%) |
Oct 08, 2018 | 71.11 | 71.54 | 69.73 | 70.36 | 394,000 | -1.05(-1.47%) |
Oct 05, 2018 | 73.26 | 74.13 | 70.69 | 71.41 | 575,100 | -2.06(-2.80%) |
Oct 04, 2018 | 72.60 | 74.55 | 72.12 | 73.47 | 694,479 | +0.96(+1.32%) |
Oct 03, 2018 | 71.23 | 72.91 | 71.06 | 72.51 | 456,756 | +1.46(+2.05%) |
Oct 02, 2018 | 70.90 | 72.80 | 70.76 | 71.05 | 569,890 | +0.80(+1.14%) |
Oct 01, 2018 | 72.12 | 72.27 | 69.71 | 70.25 | 454,673 | -1.32(-1.84%) |
Sep 28, 2018 | 71.04 | 72.25 | 70.45 | 71.57 | 553,400 | +0.49(+0.69%) |
Sep 27, 2018 | 71.23 | 71.94 | 70.21 | 71.08 | 493,477 | -0.08(-0.11%) |
Sep 26, 2018 | 71.81 | 72.55 | 71.01 | 71.16 | 326,386 | -0.64(-0.89%) |
Sep 25, 2018 | 72.90 | 73.01 | 71.21 | 71.80 | 290,465 | -1.38(-1.89%) |
Sep 24, 2018 | 74.12 | 74.12 | 72.32 | 73.18 | 263,957 | -1.33(-1.78%) |
Sep 21, 2018 | 74.97 | 75.29 | 73.36 | 74.51 | 1,065,200 | -0.66(-0.88%) |
Sep 20, 2018 | 74.05 | 76.18 | 73.73 | 75.17 | 424,797 | +1.45(+1.97%) |
Sep 19, 2018 | 72.08 | 73.79 | 72.05 | 73.72 | 359,313 | +1.54(+2.13%) |
Sep 18, 2018 | 72.87 | 73.39 | 72.07 | 72.18 | 302,768 | -0.65(-0.89%) |
Sep 17, 2018 | 74.59 | 74.97 | 72.75 | 72.83 | 364,218 | -1.87(-2.50%) |
Sep 14, 2018 | 74.66 | 75.71 | 73.80 | 74.70 | 350,300 | -0.12(-0.16%) |
Sep 13, 2018 | 75.68 | 76.59 | 74.34 | 74.82 | 376,781 | -0.59(-0.78%) |
Sep 12, 2018 | 74.50 | 75.86 | 74.50 | 75.41 | 326,631 | +0.59(+0.79%) |
Sep 11, 2018 | 74.74 | 75.73 | 73.74 | 74.82 | 401,236 | +0.05(+0.07%) |
Sep 10, 2018 | 74.15 | 75.44 | 73.62 | 74.77 | 562,596 | +1.16(+1.58%) |
Sep 07, 2018 | 71.20 | 73.90 | 71.18 | 73.61 | 638,000 | +1.80(+2.51%) |
Sep 06, 2018 | 71.54 | 71.95 | 70.70 | 71.81 | 337,487 | +0.30(+0.42%) |
Sep 05, 2018 | 72.11 | 72.85 | 71.25 | 71.51 | 452,592 | -0.88(-1.22%) |
Sep 04, 2018 | 72.79 | 73.52 | 71.26 | 72.39 | 673,973 | -0.36(-0.49%) |
Aug 31, 2018 | 72.75 | 72.75 | 72.75 | 0 | -3.51(-4.60%) | |
Aug 30, 2018 | 79.72 | 83.59 | 73.00 | 76.26 | 2,238,746 | -12.34(-13.93%) |
Aug 29, 2018 | 88.50 | 89.95 | 87.32 | 88.60 | 317,597 | +0.12(+0.14%) |
Aug 28, 2018 | 88.79 | 89.41 | 87.97 | 88.48 | 203,052 | -0.03(-0.03%) |
Aug 27, 2018 | 86.83 | 89.49 | 86.83 | 88.51 | 211,815 | +1.96(+2.26%) |
Aug 24, 2018 | 86.54 | 86.79 | 86.04 | 86.55 | 179,200 | +0.22(+0.25%) |
Aug 23, 2018 | 86.44 | 86.72 | 85.38 | 86.33 | 171,172 | -0.48(-0.55%) |
Aug 22, 2018 | 86.94 | 87.50 | 86.00 | 86.81 | 215,665 | -0.27(-0.31%) |
Aug 21, 2018 | 86.10 | 87.71 | 86.10 | 87.08 | 128,933 | +0.99(+1.15%) |
Aug 20, 2018 | 85.70 | 86.39 | 85.47 | 86.09 | 164,011 | +0.47(+0.55%) |
Aug 17, 2018 | 85.59 | 85.88 | 84.52 | 85.62 | 138,300 | +0.19(+0.22%) |
Aug 16, 2018 | 84.79 | 86.59 | 84.76 | 85.43 | 176,421 | +0.89(+1.05%) |
Aug 15, 2018 | 84.74 | 84.99 | 83.50 | 84.54 | 171,288 | -0.76(-0.89%) |
Aug 14, 2018 | 83.92 | 85.70 | 83.92 | 85.30 | 117,039 | +1.49(+1.78%) |
Aug 13, 2018 | 84.35 | 85.02 | 83.17 | 83.81 | 104,696 | -0.50(-0.59%) |
Aug 10, 2018 | 84.93 | 84.93 | 83.44 | 84.31 | 110,400 | -1.19(-1.39%) |
Aug 09, 2018 | 84.88 | 86.38 | 84.88 | 85.50 | 121,557 | +0.43(+0.51%) |
Aug 08, 2018 | 84.46 | 85.35 | 84.03 | 85.07 | 117,428 | +0.25(+0.29%) |
Aug 07, 2018 | 83.42 | 85.26 | 83.42 | 84.82 | 101,277 | +1.34(+1.61%) |
Aug 06, 2018 | 83.05 | 84.08 | 82.69 | 83.48 | 166,831 | +0.57(+0.69%) |
Aug 03, 2018 | 83.64 | 84.65 | 82.30 | 82.91 | 110,700 | -0.55(-0.66%) |
Aug 02, 2018 | 82.14 | 83.65 | 82.14 | 83.46 | 167,336 | +1.00(+1.21%) |