Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 75.38 | 77.17 | 74.51 | 75.58 | 4,579,684 | +2.59(+3.55%) |
Oct 30, 2018 | 74.98 | 75.67 | 71.80 | 72.99 | 5,664,239 | -2.02(-2.69%) |
Oct 29, 2018 | 75.70 | 78.71 | 73.95 | 75.01 | 4,503,298 | +2.45(+3.38%) |
Oct 26, 2018 | 71.24 | 73.51 | 70.52 | 72.56 | 2,759,877 | -0.39(-0.54%) |
Oct 25, 2018 | 72.69 | 73.27 | 71.57 | 72.95 | 3,104,057 | +1.23(+1.72%) |
Oct 24, 2018 | 74.63 | 75.16 | 71.59 | 71.72 | 3,627,601 | -3.40(-4.52%) |
Oct 23, 2018 | 71.76 | 75.51 | 70.93 | 75.12 | 3,599,510 | +2.02(+2.76%) |
Oct 22, 2018 | 73.63 | 73.90 | 72.55 | 73.10 | 2,364,251 | -0.01(-0.01%) |
Oct 19, 2018 | 72.33 | 73.90 | 71.66 | 73.11 | 3,322,522 | +0.08(+0.11%) |
Oct 18, 2018 | 72.61 | 73.43 | 71.66 | 73.03 | 5,428,211 | +0.23(+0.31%) |
Oct 17, 2018 | 72.89 | 73.24 | 71.63 | 72.80 | 3,623,149 | -0.30(-0.40%) |
Oct 16, 2018 | 73.39 | 73.53 | 72.45 | 73.10 | 2,044,726 | +0.62(+0.86%) |
Oct 15, 2018 | 72.70 | 73.48 | 72.28 | 72.48 | 1,651,625 | -0.36(-0.50%) |
Oct 12, 2018 | 73.59 | 74.52 | 71.37 | 72.84 | 2,717,910 | +0.10(+0.14%) |
Oct 11, 2018 | 73.88 | 75.54 | 71.71 | 72.74 | 3,194,468 | -1.68(-2.26%) |
Oct 10, 2018 | 74.89 | 75.73 | 73.63 | 74.43 | 4,958,879 | -0.92(-1.21%) |
Oct 09, 2018 | 78.50 | 78.69 | 74.91 | 75.34 | 3,843,958 | -3.09(-3.94%) |
Oct 08, 2018 | 77.28 | 78.79 | 77.18 | 78.43 | 2,982,051 | +0.68(+0.87%) |
Oct 05, 2018 | 80.80 | 81.04 | 77.30 | 77.75 | 4,318,050 | -3.76(-4.61%) |
Oct 04, 2018 | 83.40 | 83.70 | 81.19 | 81.51 | 2,288,958 | -2.26(-2.70%) |
Oct 03, 2018 | 84.34 | 85.39 | 83.74 | 83.78 | 1,633,247 | +0.19(+0.22%) |
Oct 02, 2018 | 83.09 | 83.97 | 82.59 | 83.59 | 1,694,838 | +0.84(+1.01%) |
Oct 01, 2018 | 83.89 | 84.02 | 82.70 | 82.75 | 1,931,861 | +0.19(+0.23%) |
Sep 28, 2018 | 82.53 | 83.19 | 81.72 | 82.57 | 1,555,022 | -0.24(-0.29%) |
Sep 27, 2018 | 83.63 | 83.63 | 82.54 | 82.80 | 1,190,507 | -0.53(-0.64%) |
Sep 26, 2018 | 83.38 | 84.66 | 83.19 | 83.33 | 2,231,499 | -0.13(-0.15%) |
Sep 25, 2018 | 86.33 | 86.33 | 83.15 | 83.46 | 2,835,772 | -3.13(-3.61%) |
Sep 24, 2018 | 88.02 | 88.08 | 85.29 | 86.59 | 2,087,544 | -2.24(-2.53%) |
Sep 21, 2018 | 89.25 | 91.50 | 87.96 | 88.83 | 5,362,962 | +0.49(+0.56%) |
Sep 20, 2018 | 86.69 | 88.66 | 86.60 | 88.34 | 2,361,507 | +2.43(+2.83%) |
Sep 19, 2018 | 84.94 | 86.69 | 84.94 | 85.91 | 1,682,731 | +1.27(+1.50%) |
Sep 18, 2018 | 83.89 | 84.74 | 83.28 | 84.64 | 1,726,739 | +0.55(+0.66%) |
Sep 17, 2018 | 85.58 | 85.75 | 83.98 | 84.09 | 1,099,019 | -1.41(-1.65%) |
Sep 14, 2018 | 84.87 | 86.07 | 84.54 | 85.50 | 1,627,575 | +0.80(+0.94%) |
Sep 13, 2018 | 84.07 | 85.22 | 84.07 | 84.70 | 2,377,055 | +1.19(+1.43%) |
Sep 12, 2018 | 83.30 | 84.50 | 82.85 | 83.51 | 1,957,141 | -0.10(-0.12%) |
Sep 11, 2018 | 83.80 | 84.00 | 83.00 | 83.61 | 1,257,353 | -0.55(-0.65%) |
Sep 10, 2018 | 83.57 | 84.26 | 83.54 | 84.16 | 1,515,255 | +1.17(+1.41%) |
Sep 07, 2018 | 83.35 | 83.67 | 82.11 | 82.99 | 2,153,639 | -0.44(-0.53%) |
Sep 06, 2018 | 83.89 | 83.99 | 82.38 | 83.43 | 4,559,523 | -0.47(-0.56%) |
Sep 05, 2018 | 85.05 | 85.54 | 83.87 | 83.90 | 4,103,626 | -1.75(-2.05%) |
Sep 04, 2018 | 86.41 | 86.60 | 84.92 | 85.66 | 2,281,264 | -0.95(-1.10%) |
Aug 31, 2018 | 86.61 | 86.61 | 86.61 | 0 | -0.92(-1.06%) | |
Aug 30, 2018 | 89.26 | 89.41 | 87.23 | 87.54 | 1,241,098 | -1.80(-2.02%) |
Aug 29, 2018 | 90.91 | 90.91 | 89.16 | 89.34 | 1,499,216 | -1.26(-1.39%) |
Aug 28, 2018 | 91.30 | 91.40 | 88.70 | 90.60 | 1,497,710 | +0.01(+0.01%) |
Aug 27, 2018 | 87.54 | 90.72 | 87.39 | 90.59 | 2,067,440 | +3.52(+4.05%) |
Aug 24, 2018 | 87.78 | 87.89 | 86.43 | 87.06 | 2,949,492 | -0.61(-0.70%) |
Aug 23, 2018 | 89.55 | 89.58 | 87.51 | 87.67 | 2,049,243 | -1.70(-1.90%) |
Aug 22, 2018 | 90.54 | 90.83 | 89.18 | 89.38 | 1,747,870 | -2.89(-3.14%) |
Aug 21, 2018 | 93.05 | 93.49 | 92.15 | 92.27 | 896,460 | -0.71(-0.76%) |
Aug 20, 2018 | 91.78 | 93.12 | 91.78 | 92.98 | 839,603 | +1.69(+1.85%) |
Aug 17, 2018 | 90.18 | 91.54 | 89.76 | 91.29 | 1,060,459 | +0.96(+1.07%) |
Aug 16, 2018 | 90.29 | 90.90 | 89.85 | 90.32 | 1,550,083 | +0.79(+0.88%) |
Aug 15, 2018 | 92.07 | 92.26 | 88.75 | 89.53 | 2,289,925 | -3.00(-3.24%) |
Aug 14, 2018 | 91.85 | 93.01 | 91.47 | 92.54 | 1,353,663 | +1.24(+1.36%) |
Aug 13, 2018 | 93.11 | 93.14 | 90.91 | 91.30 | 1,695,996 | -1.73(-1.86%) |
Aug 10, 2018 | 94.38 | 94.49 | 91.87 | 93.03 | 1,573,719 | -2.16(-2.26%) |
Aug 09, 2018 | 96.74 | 96.93 | 95.16 | 95.18 | 1,106,462 | -1.35(-1.40%) |
Aug 08, 2018 | 96.29 | 96.94 | 95.54 | 96.53 | 1,178,162 | -0.35(-0.37%) |
Aug 07, 2018 | 96.71 | 97.04 | 95.72 | 96.88 | 1,177,947 | +0.64(+0.66%) |
Aug 06, 2018 | 96.76 | 96.98 | 96.11 | 96.25 | 1,320,679 | -0.42(-0.44%) |
Aug 03, 2018 | 95.40 | 96.82 | 95.32 | 96.67 | 1,459,324 | +1.65(+1.74%) |
Aug 02, 2018 | 93.44 | 95.14 | 92.30 | 95.02 | 1,442,607 | +0.86(+0.92%) |