Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.57 | 70.45 | 69.57 | 69.72 | 135,908 | +0.80(+1.17%) |
Oct 30, 2018 | 67.31 | 68.96 | 67.31 | 68.92 | 240,000 | +1.42(+2.11%) |
Oct 29, 2018 | 69.48 | 69.72 | 66.58 | 67.50 | 307,738 | -1.14(-1.67%) |
Oct 26, 2018 | 68.48 | 69.48 | 67.72 | 68.64 | 305,000 | -0.83(-1.20%) |
Oct 25, 2018 | 69.12 | 69.86 | 68.95 | 69.47 | 335,346 | +0.80(+1.17%) |
Oct 24, 2018 | 71.15 | 71.47 | 68.57 | 68.67 | 242,688 | -2.41(-3.40%) |
Oct 23, 2018 | 70.56 | 71.56 | 69.92 | 71.08 | 235,056 | -0.95(-1.32%) |
Oct 22, 2018 | 72.42 | 72.42 | 71.70 | 72.03 | 224,078 | -0.23(-0.31%) |
Oct 19, 2018 | 72.83 | 72.91 | 72.00 | 72.26 | 127,600 | -0.13(-0.18%) |
Oct 18, 2018 | 73.31 | 73.46 | 72.03 | 72.39 | 114,722 | -1.37(-1.86%) |
Oct 17, 2018 | 74.23 | 74.35 | 73.19 | 73.76 | 146,984 | -0.48(-0.65%) |
Oct 16, 2018 | 73.16 | 74.28 | 72.81 | 74.24 | 268,842 | +1.48(+2.03%) |
Oct 15, 2018 | 72.62 | 73.24 | 72.61 | 72.76 | 78,010 | +0.02(+0.03%) |
Oct 12, 2018 | 73.32 | 73.36 | 71.88 | 72.74 | 85,400 | +0.63(+0.88%) |
Oct 11, 2018 | 73.50 | 74.10 | 72.03 | 72.11 | 157,866 | -1.74(-2.36%) |
Oct 10, 2018 | 76.42 | 76.61 | 73.81 | 73.85 | 105,878 | -2.83(-3.68%) |
Oct 09, 2018 | 77.15 | 77.31 | 76.67 | 76.67 | 64,276 | -1.03(-1.33%) |
Oct 08, 2018 | 77.72 | 77.77 | 76.95 | 77.70 | 116,754 | -0.16(-0.20%) |
Oct 05, 2018 | 78.33 | 78.64 | 77.42 | 77.86 | 157,600 | -0.53(-0.67%) |
Oct 04, 2018 | 78.80 | 78.92 | 77.84 | 78.39 | 83,262 | -0.52(-0.65%) |
Oct 03, 2018 | 79.05 | 79.30 | 78.77 | 78.90 | 145,906 | +0.26(+0.32%) |
Oct 02, 2018 | 78.62 | 78.81 | 78.36 | 78.64 | 201,192 | +0.07(+0.09%) |
Oct 01, 2018 | 78.86 | 79.22 | 78.33 | 78.58 | 943,260 | +0.51(+0.65%) |
Sep 28, 2018 | 77.55 | 78.30 | 77.55 | 78.06 | 260,200 | -0.03(-0.04%) |
Sep 27, 2018 | 78.14 | 78.48 | 78.08 | 78.10 | 42,396 | -0.05(-0.06%) |
Sep 26, 2018 | 78.55 | 78.62 | 77.93 | 78.15 | 51,308 | -0.45(-0.58%) |
Sep 25, 2018 | 78.74 | 78.93 | 78.58 | 78.61 | 20,886 | -0.13(-0.17%) |
Sep 24, 2018 | 79.47 | 79.47 | 78.61 | 78.73 | 51,698 | -0.77(-0.97%) |
Sep 21, 2018 | 80.28 | 80.28 | 79.47 | 79.50 | 88,200 | +0.11(+0.14%) |
Sep 20, 2018 | 79.73 | 79.73 | 79.14 | 79.39 | 58,628 | +0.22(+0.28%) |
Sep 19, 2018 | 79.15 | 79.51 | 79.07 | 79.17 | 53,234 | -0.08(-0.11%) |
Sep 18, 2018 | 78.72 | 79.35 | 78.56 | 79.25 | 46,230 | +0.64(+0.82%) |
Sep 17, 2018 | 78.66 | 78.94 | 78.42 | 78.61 | 24,872 | -0.21(-0.27%) |
Sep 14, 2018 | 78.39 | 78.89 | 78.39 | 78.82 | 33,200 | +0.40(+0.51%) |
Sep 13, 2018 | 78.30 | 78.75 | 78.30 | 78.42 | 33,532 | +0.28(+0.36%) |
Sep 12, 2018 | 77.83 | 78.22 | 77.59 | 78.14 | 46,596 | +0.32(+0.40%) |
Sep 11, 2018 | 77.58 | 78.02 | 77.45 | 77.82 | 28,986 | +0.04(+0.05%) |
Sep 10, 2018 | 77.75 | 77.96 | 77.75 | 77.78 | 26,044 | +0.42(+0.54%) |
Sep 07, 2018 | 77.19 | 77.64 | 77.05 | 77.36 | 46,400 | -0.22(-0.29%) |
Sep 06, 2018 | 77.46 | 77.78 | 77.35 | 77.59 | 36,016 | +0.28(+0.36%) |
Sep 05, 2018 | 76.73 | 77.34 | 76.72 | 77.31 | 31,836 | +0.29(+0.38%) |
Sep 04, 2018 | 76.80 | 77.07 | 76.61 | 77.02 | 110,660 | -0.11(-0.14%) |
Aug 31, 2018 | 77.13 | 77.13 | 77.13 | 0 | +0.09(+0.12%) | |
Aug 30, 2018 | 77.55 | 77.55 | 76.92 | 77.03 | 46,734 | -0.51(-0.65%) |
Aug 29, 2018 | 77.18 | 77.61 | 77.18 | 77.54 | 43,138 | +0.35(+0.45%) |
Aug 28, 2018 | 77.41 | 77.56 | 77.19 | 77.19 | 184,752 | -0.16(-0.20%) |
Aug 27, 2018 | 76.75 | 77.43 | 76.75 | 77.35 | 78,582 | +0.83(+1.08%) |
Aug 24, 2018 | 76.27 | 76.58 | 76.23 | 76.52 | 61,000 | +0.38(+0.49%) |
Aug 23, 2018 | 76.43 | 76.43 | 76.06 | 76.14 | 22,904 | -0.20(-0.26%) |
Aug 22, 2018 | 76.77 | 76.99 | 76.34 | 76.34 | 32,482 | -0.47(-0.61%) |
Aug 21, 2018 | 76.28 | 76.89 | 76.28 | 76.81 | 48,612 | +0.54(+0.71%) |
Aug 20, 2018 | 76.14 | 76.48 | 76.08 | 76.27 | 59,190 | +0.35(+0.46%) |
Aug 17, 2018 | 75.28 | 76.07 | 75.28 | 75.92 | 55,600 | +0.47(+0.62%) |
Aug 16, 2018 | 75.34 | 75.60 | 75.16 | 75.45 | 66,578 | +0.80(+1.06%) |
Aug 15, 2018 | 74.62 | 74.74 | 73.97 | 74.66 | 116,058 | -0.52(-0.69%) |
Aug 14, 2018 | 74.79 | 75.42 | 74.79 | 75.18 | 36,042 | +0.53(+0.71%) |
Aug 13, 2018 | 75.00 | 75.26 | 74.53 | 74.65 | 102,156 | -0.38(-0.51%) |
Aug 10, 2018 | 75.02 | 75.28 | 74.81 | 75.03 | 26,400 | -0.45(-0.60%) |
Aug 09, 2018 | 75.72 | 75.95 | 75.47 | 75.48 | 26,798 | -0.28(-0.37%) |
Aug 08, 2018 | 76.11 | 76.11 | 75.68 | 75.77 | 26,340 | -0.30(-0.39%) |
Aug 07, 2018 | 75.61 | 76.14 | 75.61 | 76.06 | 29,492 | +0.53(+0.71%) |
Aug 06, 2018 | 75.23 | 75.54 | 75.20 | 75.53 | 37,736 | +0.23(+0.31%) |
Aug 03, 2018 | 75.16 | 75.31 | 74.94 | 75.30 | 23,000 | +0.04(+0.05%) |
Aug 02, 2018 | 74.56 | 75.33 | 74.49 | 75.25 | 36,410 | +0.21(+0.28%) |