Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 70.08 | 70.14 | 68.10 | 68.53 | 3,231,515 | -0.33(-0.48%) |
Oct 30, 2018 | 68.80 | 69.11 | 68.10 | 68.86 | 3,019,598 | -0.48(-0.69%) |
Oct 29, 2018 | 70.84 | 70.87 | 68.90 | 69.35 | 3,105,955 | +0.72(+1.05%) |
Oct 26, 2018 | 68.93 | 69.56 | 68.21 | 68.62 | 3,634,391 | -0.43(-0.62%) |
Oct 25, 2018 | 69.07 | 69.62 | 67.51 | 69.05 | 10,226,368 | -7.14(-9.37%) |
Oct 24, 2018 | 77.32 | 77.37 | 75.84 | 76.19 | 3,139,247 | +0.03(+0.04%) |
Oct 23, 2018 | 76.74 | 76.78 | 75.84 | 76.16 | 2,716,919 | -1.15(-1.49%) |
Oct 22, 2018 | 78.42 | 78.42 | 77.30 | 77.31 | 1,311,742 | -0.37(-0.48%) |
Oct 19, 2018 | 77.22 | 78.14 | 77.20 | 77.68 | 1,207,541 | +0.41(+0.53%) |
Oct 18, 2018 | 77.81 | 78.09 | 77.16 | 77.28 | 1,243,448 | -0.27(-0.35%) |
Oct 17, 2018 | 78.51 | 78.59 | 77.39 | 77.54 | 2,079,301 | -1.59(-2.01%) |
Oct 16, 2018 | 79.28 | 79.41 | 78.82 | 79.14 | 1,750,617 | +0.74(+0.95%) |
Oct 15, 2018 | 78.15 | 78.92 | 77.80 | 78.40 | 1,927,043 | +0.27(+0.34%) |
Oct 12, 2018 | 77.90 | 78.34 | 77.68 | 78.13 | 1,738,445 | +0.00(+0.00%) |
Oct 11, 2018 | 79.66 | 79.75 | 77.66 | 78.13 | 2,587,803 | -0.62(-0.79%) |
Oct 10, 2018 | 80.39 | 80.52 | 78.74 | 78.75 | 1,571,555 | -1.46(-1.82%) |
Oct 09, 2018 | 79.32 | 80.54 | 79.15 | 80.21 | 1,440,430 | -0.44(-0.54%) |
Oct 08, 2018 | 80.45 | 80.79 | 80.33 | 80.65 | 1,864,794 | +0.38(+0.47%) |
Oct 05, 2018 | 81.03 | 81.11 | 80.06 | 80.27 | 1,592,279 | -0.38(-0.47%) |
Oct 04, 2018 | 80.97 | 81.00 | 80.29 | 80.65 | 1,709,532 | -0.51(-0.63%) |
Oct 03, 2018 | 81.60 | 82.35 | 81.06 | 81.16 | 2,362,963 | +1.66(+2.09%) |
Oct 02, 2018 | 79.15 | 79.74 | 78.87 | 79.50 | 2,321,055 | -0.67(-0.83%) |
Oct 01, 2018 | 80.41 | 80.66 | 79.92 | 80.17 | 1,707,090 | -0.95(-1.18%) |
Sep 28, 2018 | 80.94 | 81.31 | 80.73 | 81.12 | 2,216,560 | -0.49(-0.60%) |
Sep 27, 2018 | 82.24 | 82.36 | 81.52 | 81.61 | 2,653,684 | -1.45(-1.75%) |
Sep 26, 2018 | 83.72 | 83.76 | 83.00 | 83.07 | 1,713,236 | -0.78(-0.93%) |
Sep 25, 2018 | 84.06 | 84.22 | 83.75 | 83.84 | 1,478,865 | +0.00(+0.00%) |
Sep 24, 2018 | 84.08 | 84.31 | 83.73 | 83.84 | 1,168,152 | -1.42(-1.66%) |
Sep 21, 2018 | 85.58 | 85.89 | 84.76 | 85.26 | 1,957,909 | +0.10(+0.12%) |
Sep 20, 2018 | 85.25 | 85.43 | 84.65 | 85.16 | 2,064,790 | +1.85(+2.22%) |
Sep 19, 2018 | 82.92 | 83.65 | 82.64 | 83.31 | 1,979,962 | -0.21(-0.26%) |
Sep 18, 2018 | 83.57 | 83.97 | 83.10 | 83.52 | 1,721,871 | +0.33(+0.40%) |
Sep 17, 2018 | 82.75 | 83.23 | 82.66 | 83.19 | 1,329,357 | +0.47(+0.57%) |
Sep 14, 2018 | 83.02 | 83.27 | 82.06 | 82.71 | 1,694,724 | -0.06(-0.07%) |
Sep 13, 2018 | 82.78 | 83.08 | 82.22 | 82.77 | 2,834,860 | +1.13(+1.38%) |
Sep 12, 2018 | 81.28 | 81.97 | 80.89 | 81.64 | 2,729,014 | +0.10(+0.12%) |
Sep 11, 2018 | 82.05 | 82.56 | 81.43 | 81.54 | 3,305,603 | -1.72(-2.07%) |
Sep 10, 2018 | 83.37 | 83.73 | 82.93 | 83.26 | 1,541,099 | +0.13(+0.16%) |
Sep 07, 2018 | 82.31 | 83.81 | 81.97 | 83.13 | 4,477,273 | -0.45(-0.54%) |
Sep 06, 2018 | 83.85 | 84.12 | 83.31 | 83.58 | 2,045,813 | -0.62(-0.74%) |
Sep 05, 2018 | 83.82 | 84.42 | 83.49 | 84.20 | 2,068,289 | -0.98(-1.15%) |
Sep 04, 2018 | 85.29 | 85.72 | 85.00 | 85.19 | 2,150,685 | -1.18(-1.36%) |
Aug 31, 2018 | 86.36 | 86.36 | 86.36 | 0 | -2.19(-2.47%) | |
Aug 30, 2018 | 89.10 | 89.35 | 88.24 | 88.55 | 1,913,511 | -2.19(-2.41%) |
Aug 29, 2018 | 90.76 | 90.95 | 90.59 | 90.74 | 1,057,004 | -0.04(-0.04%) |
Aug 28, 2018 | 92.02 | 92.03 | 90.65 | 90.77 | 1,033,571 | -0.64(-0.70%) |
Aug 27, 2018 | 91.50 | 91.62 | 90.97 | 91.41 | 1,244,388 | +0.44(+0.48%) |
Aug 24, 2018 | 91.24 | 91.29 | 90.85 | 90.98 | 911,215 | +0.38(+0.42%) |
Aug 23, 2018 | 90.68 | 91.06 | 90.42 | 90.60 | 777,943 | -0.62(-0.68%) |
Aug 22, 2018 | 92.47 | 92.52 | 91.12 | 91.22 | 2,133,329 | -1.62(-1.75%) |
Aug 21, 2018 | 93.86 | 93.98 | 92.63 | 92.84 | 2,914,442 | +0.76(+0.82%) |
Aug 20, 2018 | 92.59 | 92.76 | 91.88 | 92.08 | 802,081 | -0.43(-0.46%) |
Aug 17, 2018 | 91.61 | 92.84 | 91.54 | 92.50 | 1,745,030 | +1.29(+1.41%) |
Aug 16, 2018 | 91.12 | 91.71 | 91.03 | 91.22 | 839,939 | +0.08(+0.09%) |
Aug 15, 2018 | 89.99 | 91.27 | 89.73 | 91.13 | 1,163,602 | +0.62(+0.69%) |
Aug 14, 2018 | 90.63 | 90.87 | 90.17 | 90.51 | 1,102,048 | +1.21(+1.36%) |
Aug 13, 2018 | 89.50 | 89.61 | 89.07 | 89.30 | 1,237,464 | -0.03(-0.03%) |
Aug 10, 2018 | 90.06 | 90.46 | 88.86 | 89.33 | 2,084,644 | -3.04(-3.29%) |
Aug 09, 2018 | 92.65 | 92.95 | 92.20 | 92.37 | 690,284 | +0.17(+0.18%) |
Aug 08, 2018 | 92.64 | 92.80 | 92.16 | 92.20 | 949,830 | -1.13(-1.21%) |
Aug 07, 2018 | 93.26 | 93.56 | 93.06 | 93.33 | 564,397 | +0.71(+0.77%) |
Aug 06, 2018 | 92.86 | 93.21 | 92.52 | 92.62 | 1,102,853 | -0.61(-0.66%) |
Aug 03, 2018 | 92.72 | 93.54 | 92.56 | 93.23 | 1,242,625 | +0.19(+0.21%) |
Aug 02, 2018 | 93.08 | 93.43 | 92.22 | 93.03 | 1,544,007 | -0.68(-0.72%) |