Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.70 | 69.79 | 68.77 | 69.16 | 128,433 | +0.26(+0.38%) |
Oct 30, 2018 | 68.20 | 70.20 | 67.72 | 68.90 | 187,988 | +0.72(+1.06%) |
Oct 29, 2018 | 71.60 | 71.60 | 67.23 | 68.18 | 286,606 | -2.72(-3.84%) |
Oct 26, 2018 | 72.41 | 72.41 | 67.93 | 70.90 | 155,900 | +2.33(+3.39%) |
Oct 25, 2018 | 67.85 | 68.80 | 67.15 | 68.58 | 118,554 | +1.02(+1.50%) |
Oct 24, 2018 | 70.64 | 70.94 | 67.43 | 67.56 | 68,961 | -3.07(-4.35%) |
Oct 23, 2018 | 70.82 | 72.01 | 69.54 | 70.63 | 82,795 | -1.04(-1.45%) |
Oct 22, 2018 | 70.90 | 72.95 | 70.84 | 71.67 | 87,608 | +0.80(+1.13%) |
Oct 19, 2018 | 71.66 | 72.47 | 70.31 | 70.87 | 65,200 | -0.79(-1.10%) |
Oct 18, 2018 | 72.01 | 73.13 | 71.44 | 71.66 | 66,460 | -0.55(-0.76%) |
Oct 17, 2018 | 73.49 | 73.60 | 71.47 | 72.21 | 62,360 | -1.41(-1.92%) |
Oct 16, 2018 | 71.61 | 73.86 | 70.81 | 73.62 | 112,039 | +2.25(+3.15%) |
Oct 15, 2018 | 69.85 | 71.72 | 69.70 | 71.37 | 175,540 | +1.80(+2.59%) |
Oct 12, 2018 | 70.35 | 70.82 | 68.57 | 69.57 | 158,200 | +0.27(+0.39%) |
Oct 11, 2018 | 69.39 | 70.85 | 68.75 | 69.30 | 164,206 | -0.39(-0.56%) |
Oct 10, 2018 | 71.61 | 72.11 | 69.67 | 69.69 | 113,964 | -1.99(-2.78%) |
Oct 09, 2018 | 71.96 | 72.41 | 71.10 | 71.68 | 67,342 | -0.30(-0.42%) |
Oct 08, 2018 | 72.67 | 72.68 | 71.17 | 71.98 | 66,287 | -0.70(-0.96%) |
Oct 05, 2018 | 73.53 | 73.83 | 71.71 | 72.68 | 116,900 | -0.81(-1.10%) |
Oct 04, 2018 | 74.37 | 75.26 | 73.15 | 73.49 | 73,998 | -1.17(-1.57%) |
Oct 03, 2018 | 74.62 | 74.92 | 73.76 | 74.66 | 49,761 | +0.34(+0.46%) |
Oct 02, 2018 | 75.15 | 75.77 | 74.17 | 74.32 | 77,603 | -0.90(-1.20%) |
Oct 01, 2018 | 76.75 | 76.91 | 75.03 | 75.22 | 83,319 | -1.09(-1.43%) |
Sep 28, 2018 | 76.20 | 77.53 | 76.14 | 76.31 | 52,000 | +0.04(+0.05%) |
Sep 27, 2018 | 76.32 | 77.12 | 75.89 | 76.27 | 79,133 | +0.19(+0.25%) |
Sep 26, 2018 | 77.38 | 77.38 | 75.90 | 76.08 | 74,496 | -1.07(-1.39%) |
Sep 25, 2018 | 78.00 | 78.45 | 76.98 | 77.15 | 50,496 | -0.84(-1.08%) |
Sep 24, 2018 | 78.14 | 78.32 | 76.83 | 77.99 | 83,108 | -0.33(-0.42%) |
Sep 21, 2018 | 77.94 | 78.74 | 77.28 | 78.32 | 195,800 | +0.63(+0.81%) |
Sep 20, 2018 | 76.99 | 77.95 | 76.26 | 77.69 | 106,057 | +1.10(+1.44%) |
Sep 19, 2018 | 76.18 | 76.96 | 76.00 | 76.59 | 109,158 | +0.51(+0.67%) |
Sep 18, 2018 | 76.01 | 76.46 | 75.67 | 76.08 | 82,865 | +0.07(+0.09%) |
Sep 17, 2018 | 76.80 | 77.32 | 75.77 | 76.01 | 114,184 | +0.12(+0.16%) |
Sep 14, 2018 | 75.63 | 76.93 | 75.27 | 75.89 | 63,900 | +0.25(+0.33%) |
Sep 13, 2018 | 75.69 | 76.37 | 75.33 | 75.64 | 76,833 | +0.23(+0.30%) |
Sep 12, 2018 | 74.99 | 75.81 | 74.00 | 75.41 | 120,131 | +0.35(+0.47%) |
Sep 11, 2018 | 74.20 | 75.70 | 74.14 | 75.06 | 123,077 | +0.64(+0.86%) |
Sep 10, 2018 | 76.95 | 77.66 | 73.70 | 74.42 | 259,897 | -2.44(-3.17%) |
Sep 07, 2018 | 76.17 | 77.05 | 75.96 | 76.86 | 119,700 | +0.58(+0.76%) |
Sep 06, 2018 | 77.07 | 77.38 | 76.13 | 76.28 | 118,027 | -0.70(-0.91%) |
Sep 05, 2018 | 76.86 | 77.28 | 75.92 | 76.98 | 97,553 | -0.38(-0.49%) |
Sep 04, 2018 | 77.77 | 77.77 | 76.55 | 77.36 | 83,535 | -0.53(-0.68%) |
Aug 31, 2018 | 77.89 | 77.89 | 77.89 | 0 | -0.62(-0.79%) | |
Aug 30, 2018 | 77.10 | 78.51 | 76.60 | 78.51 | 88,999 | +1.24(+1.60%) |
Aug 29, 2018 | 77.52 | 77.96 | 76.82 | 77.27 | 156,786 | +0.26(+0.34%) |
Aug 28, 2018 | 78.19 | 78.48 | 76.52 | 77.01 | 92,356 | -0.94(-1.21%) |
Aug 27, 2018 | 77.06 | 79.01 | 77.01 | 77.95 | 147,548 | +1.32(+1.72%) |
Aug 24, 2018 | 82.94 | 82.94 | 74.92 | 76.63 | 386,400 | -0.53(-0.69%) |
Aug 23, 2018 | 76.46 | 77.90 | 75.36 | 77.16 | 211,142 | +0.46(+0.60%) |
Aug 22, 2018 | 78.68 | 79.66 | 76.28 | 76.70 | 154,859 | -1.97(-2.50%) |
Aug 21, 2018 | 79.02 | 79.02 | 77.75 | 78.67 | 303,666 | +0.93(+1.20%) |
Aug 20, 2018 | 77.58 | 78.86 | 77.15 | 77.74 | 151,635 | +0.16(+0.21%) |
Aug 17, 2018 | 78.04 | 78.04 | 76.45 | 77.58 | 114,300 | -0.32(-0.41%) |
Aug 16, 2018 | 78.20 | 78.64 | 77.70 | 77.90 | 95,442 | -0.10(-0.13%) |
Aug 15, 2018 | 79.06 | 79.24 | 76.97 | 78.00 | 185,616 | -1.36(-1.71%) |
Aug 14, 2018 | 78.80 | 79.75 | 78.48 | 79.36 | 150,875 | +0.65(+0.83%) |
Aug 13, 2018 | 79.34 | 79.64 | 78.29 | 78.71 | 52,970 | -0.64(-0.81%) |
Aug 10, 2018 | 80.26 | 81.93 | 79.06 | 79.35 | 106,400 | -1.30(-1.61%) |
Aug 09, 2018 | 80.02 | 81.71 | 79.35 | 80.65 | 142,116 | +0.73(+0.91%) |
Aug 08, 2018 | 80.06 | 80.98 | 79.05 | 79.92 | 74,051 | +0.03(+0.04%) |
Aug 07, 2018 | 79.74 | 81.29 | 79.46 | 79.89 | 85,000 | +0.28(+0.35%) |
Aug 06, 2018 | 78.91 | 80.19 | 78.91 | 79.61 | 69,046 | +0.70(+0.89%) |
Aug 03, 2018 | 79.20 | 79.59 | 77.96 | 78.91 | 55,600 | -0.26(-0.33%) |
Aug 02, 2018 | 77.06 | 79.46 | 77.06 | 79.17 | 86,373 | +1.80(+2.33%) |