Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 77.13 | 78.34 | 77.09 | 77.60 | 486,222 | +1.84(+2.42%) |
Oct 30, 2018 | 73.96 | 75.86 | 73.78 | 75.77 | 730,616 | +1.72(+2.32%) |
Oct 29, 2018 | 76.03 | 76.74 | 72.74 | 74.05 | 232,794 | -0.99(-1.32%) |
Oct 26, 2018 | 75.14 | 76.50 | 73.99 | 75.03 | 423,606 | -2.03(-2.64%) |
Oct 25, 2018 | 76.00 | 77.53 | 75.99 | 77.07 | 482,983 | +1.96(+2.61%) |
Oct 24, 2018 | 78.82 | 78.87 | 75.02 | 75.11 | 197,212 | -3.94(-4.98%) |
Oct 23, 2018 | 78.05 | 79.32 | 77.29 | 79.05 | 362,918 | +0.12(+0.16%) |
Oct 22, 2018 | 79.28 | 79.56 | 78.73 | 78.92 | 174,571 | -0.06(-0.07%) |
Oct 19, 2018 | 79.21 | 80.01 | 78.71 | 78.98 | 206,124 | +0.10(+0.12%) |
Oct 18, 2018 | 80.05 | 80.18 | 78.36 | 78.89 | 123,609 | -1.41(-1.75%) |
Oct 17, 2018 | 80.44 | 80.44 | 79.47 | 80.29 | 170,275 | +0.31(+0.39%) |
Oct 16, 2018 | 78.51 | 80.12 | 78.51 | 79.98 | 263,026 | +1.90(+2.44%) |
Oct 15, 2018 | 78.09 | 78.83 | 77.78 | 78.08 | 215,775 | -0.05(-0.06%) |
Oct 12, 2018 | 78.49 | 78.50 | 77.02 | 78.12 | 441,695 | +1.37(+1.78%) |
Oct 11, 2018 | 77.47 | 78.55 | 76.17 | 76.76 | 417,965 | -1.06(-1.37%) |
Oct 10, 2018 | 80.50 | 80.63 | 77.74 | 77.82 | 383,277 | -2.86(-3.55%) |
Oct 09, 2018 | 80.54 | 81.36 | 80.51 | 80.68 | 368,402 | +0.11(+0.14%) |
Oct 08, 2018 | 80.51 | 80.85 | 79.64 | 80.57 | 164,247 | -0.28(-0.34%) |
Oct 05, 2018 | 81.78 | 82.02 | 80.25 | 80.84 | 116,207 | -0.93(-1.14%) |
Oct 04, 2018 | 82.44 | 82.48 | 81.15 | 81.78 | 214,434 | -0.95(-1.15%) |
Oct 03, 2018 | 82.95 | 83.07 | 82.60 | 82.73 | 279,381 | +0.12(+0.15%) |
Oct 02, 2018 | 82.35 | 82.86 | 82.18 | 82.60 | 895,034 | +0.29(+0.35%) |
Oct 01, 2018 | 82.82 | 83.19 | 82.10 | 82.32 | 160,202 | -0.41(-0.49%) |
Sep 28, 2018 | 82.75 | 82.92 | 82.40 | 82.73 | 148,493 | -0.19(-0.23%) |
Sep 27, 2018 | 82.23 | 83.39 | 82.23 | 82.92 | 1,633,366 | +0.76(+0.93%) |
Sep 26, 2018 | 81.99 | 82.88 | 81.99 | 82.16 | 151,774 | +0.11(+0.14%) |
Sep 25, 2018 | 81.73 | 82.20 | 81.32 | 82.04 | 168,722 | +0.13(+0.16%) |
Sep 24, 2018 | 81.55 | 81.95 | 81.09 | 81.91 | 260,545 | -0.03(-0.04%) |
Sep 21, 2018 | 82.54 | 82.75 | 81.93 | 81.94 | 744,178 | -0.35(-0.43%) |
Sep 20, 2018 | 81.91 | 82.41 | 81.58 | 82.29 | 88,034 | +0.71(+0.87%) |
Sep 19, 2018 | 81.59 | 81.86 | 81.14 | 81.58 | 164,776 | -0.01(-0.01%) |
Sep 18, 2018 | 80.86 | 81.75 | 80.86 | 81.59 | 87,532 | +0.65(+0.81%) |
Sep 17, 2018 | 81.64 | 81.64 | 80.90 | 80.93 | 144,352 | -0.68(-0.84%) |
Sep 14, 2018 | 81.89 | 81.90 | 81.35 | 81.62 | 82,909 | -0.05(-0.06%) |
Sep 13, 2018 | 81.40 | 81.74 | 81.25 | 81.66 | 51,320 | +0.49(+0.61%) |
Sep 12, 2018 | 80.87 | 81.22 | 80.53 | 81.17 | 145,145 | +0.09(+0.11%) |
Sep 11, 2018 | 80.35 | 81.18 | 80.31 | 81.08 | 107,831 | +0.72(+0.90%) |
Sep 10, 2018 | 80.50 | 80.56 | 80.00 | 80.36 | 96,145 | +0.22(+0.27%) |
Sep 07, 2018 | 79.58 | 80.51 | 79.50 | 80.15 | 109,174 | +0.20(+0.25%) |
Sep 06, 2018 | 80.29 | 80.67 | 79.40 | 79.95 | 208,016 | -0.57(-0.71%) |
Sep 05, 2018 | 81.29 | 81.29 | 80.25 | 80.52 | 92,718 | -1.00(-1.22%) |
Sep 04, 2018 | 81.73 | 81.78 | 81.06 | 81.51 | 225,456 | -0.79(-0.96%) |
Aug 31, 2018 | 82.30 | 82.30 | 82.30 | 0 | -0.64(-0.77%) | |
Aug 30, 2018 | 83.15 | 83.43 | 82.69 | 82.93 | 59,612 | -0.45(-0.55%) |
Aug 29, 2018 | 83.04 | 83.45 | 82.84 | 83.39 | 230,102 | +0.40(+0.48%) |
Aug 28, 2018 | 83.31 | 83.33 | 82.88 | 82.99 | 46,668 | -0.24(-0.28%) |
Aug 27, 2018 | 82.96 | 83.50 | 82.95 | 83.23 | 61,748 | +0.61(+0.73%) |
Aug 24, 2018 | 81.73 | 82.63 | 81.73 | 82.62 | 83,647 | +1.11(+1.36%) |
Aug 23, 2018 | 81.75 | 82.24 | 81.48 | 81.51 | 45,196 | -0.43(-0.52%) |
Aug 22, 2018 | 81.93 | 82.04 | 81.64 | 81.94 | 44,995 | -0.08(-0.09%) |
Aug 21, 2018 | 81.77 | 82.51 | 81.77 | 82.01 | 64,772 | +0.34(+0.42%) |
Aug 20, 2018 | 81.71 | 81.85 | 81.22 | 81.67 | 85,268 | +0.09(+0.10%) |
Aug 17, 2018 | 81.47 | 81.82 | 81.08 | 81.59 | 48,943 | -0.11(-0.14%) |
Aug 16, 2018 | 82.00 | 82.28 | 81.55 | 81.70 | 73,842 | +0.05(+0.06%) |
Aug 15, 2018 | 82.24 | 82.24 | 81.04 | 81.65 | 103,700 | -0.96(-1.16%) |
Aug 14, 2018 | 82.01 | 82.69 | 81.94 | 82.61 | 64,381 | +0.77(+0.94%) |
Aug 13, 2018 | 82.00 | 82.46 | 81.79 | 81.84 | 50,076 | -0.16(-0.20%) |
Aug 10, 2018 | 82.24 | 82.31 | 81.81 | 82.00 | 54,217 | -0.56(-0.68%) |
Aug 09, 2018 | 82.12 | 82.88 | 81.97 | 82.56 | 119,321 | +0.69(+0.84%) |
Aug 08, 2018 | 82.06 | 82.25 | 81.84 | 81.87 | 80,591 | -0.19(-0.23%) |
Aug 07, 2018 | 82.17 | 82.37 | 82.06 | 82.06 | 71,923 | +0.11(+0.14%) |
Aug 06, 2018 | 80.99 | 81.95 | 80.80 | 81.95 | 65,086 | +1.15(+1.42%) |
Aug 03, 2018 | 80.65 | 80.96 | 80.35 | 80.80 | 46,306 | +0.37(+0.46%) |
Aug 02, 2018 | 79.24 | 80.50 | 79.21 | 80.43 | 108,007 | +0.61(+0.76%) |