Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.06 | 69.12 | 67.11 | 67.53 | 3,279,274 | -0.33(-0.48%) |
Oct 30, 2018 | 67.80 | 68.11 | 67.11 | 67.86 | 3,064,225 | -0.47(-0.69%) |
Oct 29, 2018 | 69.81 | 69.83 | 67.90 | 68.34 | 3,151,858 | +0.71(+1.05%) |
Oct 26, 2018 | 67.93 | 68.55 | 67.21 | 67.62 | 3,688,104 | -0.42(-0.62%) |
Oct 25, 2018 | 68.06 | 68.61 | 66.53 | 68.04 | 10,377,505 | -7.04(-9.37%) |
Oct 24, 2018 | 76.20 | 76.24 | 74.74 | 75.08 | 3,185,642 | +0.03(+0.04%) |
Oct 23, 2018 | 75.62 | 75.67 | 74.74 | 75.05 | 2,757,073 | -1.13(-1.49%) |
Oct 22, 2018 | 77.27 | 77.27 | 76.17 | 76.19 | 1,331,128 | -0.37(-0.48%) |
Oct 19, 2018 | 76.10 | 77.00 | 76.08 | 76.55 | 1,225,387 | +0.40(+0.53%) |
Oct 18, 2018 | 76.68 | 76.95 | 76.03 | 76.15 | 1,261,825 | -0.26(-0.35%) |
Oct 17, 2018 | 77.36 | 77.45 | 76.26 | 76.42 | 2,110,032 | -1.57(-2.01%) |
Oct 16, 2018 | 78.12 | 78.25 | 77.67 | 77.99 | 1,776,490 | +0.73(+0.95%) |
Oct 15, 2018 | 77.01 | 77.78 | 76.67 | 77.25 | 1,955,523 | +0.26(+0.34%) |
Oct 12, 2018 | 76.76 | 77.20 | 76.55 | 76.99 | 1,764,137 | +0.00(+0.00%) |
Oct 11, 2018 | 78.50 | 78.59 | 76.53 | 76.99 | 2,626,049 | -0.61(-0.79%) |
Oct 10, 2018 | 79.22 | 79.35 | 77.59 | 77.60 | 1,594,782 | -1.44(-1.82%) |
Oct 09, 2018 | 78.17 | 79.36 | 77.99 | 79.04 | 1,461,719 | -0.43(-0.54%) |
Oct 08, 2018 | 79.28 | 79.61 | 79.16 | 79.47 | 1,892,354 | +0.37(+0.47%) |
Oct 05, 2018 | 79.85 | 79.93 | 78.89 | 79.10 | 1,615,811 | -0.37(-0.47%) |
Oct 04, 2018 | 79.79 | 79.82 | 79.12 | 79.47 | 1,734,798 | -0.50(-0.63%) |
Oct 03, 2018 | 80.41 | 81.15 | 79.88 | 79.98 | 2,397,885 | +1.63(+2.09%) |
Oct 02, 2018 | 77.99 | 78.58 | 77.72 | 78.34 | 2,355,358 | -0.66(-0.83%) |
Oct 01, 2018 | 79.24 | 79.48 | 78.76 | 79.00 | 1,732,320 | -0.94(-1.18%) |
Sep 28, 2018 | 79.77 | 80.12 | 79.56 | 79.94 | 2,249,319 | -0.48(-0.60%) |
Sep 27, 2018 | 81.04 | 81.16 | 80.33 | 80.42 | 2,692,903 | -1.43(-1.75%) |
Sep 26, 2018 | 82.50 | 82.54 | 81.79 | 81.86 | 1,738,556 | -0.77(-0.93%) |
Sep 25, 2018 | 82.83 | 83.00 | 82.53 | 82.62 | 1,500,722 | +0.00(+0.00%) |
Sep 24, 2018 | 82.86 | 83.08 | 82.51 | 82.62 | 1,185,416 | -1.40(-1.66%) |
Sep 21, 2018 | 84.33 | 84.64 | 83.53 | 84.02 | 1,986,846 | +0.10(+0.12%) |
Sep 20, 2018 | 84.01 | 84.18 | 83.42 | 83.92 | 2,095,305 | +1.83(+2.22%) |
Sep 19, 2018 | 81.71 | 82.43 | 81.44 | 82.09 | 2,009,224 | -0.21(-0.26%) |
Sep 18, 2018 | 82.36 | 82.75 | 81.89 | 82.30 | 1,747,319 | +0.33(+0.40%) |
Sep 17, 2018 | 81.55 | 82.02 | 81.45 | 81.97 | 1,349,004 | +0.47(+0.57%) |
Sep 14, 2018 | 81.81 | 82.06 | 80.86 | 81.51 | 1,719,771 | -0.05(-0.07%) |
Sep 13, 2018 | 81.57 | 81.87 | 81.02 | 81.56 | 2,876,757 | +1.11(+1.38%) |
Sep 12, 2018 | 80.09 | 80.78 | 79.71 | 80.45 | 2,769,347 | +0.10(+0.12%) |
Sep 11, 2018 | 80.85 | 81.36 | 80.24 | 80.35 | 3,354,457 | -1.70(-2.07%) |
Sep 10, 2018 | 82.16 | 82.51 | 81.72 | 82.05 | 1,563,875 | +0.13(+0.16%) |
Sep 07, 2018 | 81.11 | 82.59 | 80.78 | 81.92 | 4,543,443 | -0.45(-0.54%) |
Sep 06, 2018 | 82.63 | 82.90 | 82.09 | 82.37 | 2,076,048 | -0.61(-0.74%) |
Sep 05, 2018 | 82.59 | 83.19 | 82.28 | 82.98 | 2,098,857 | -0.97(-1.15%) |
Sep 04, 2018 | 84.05 | 84.48 | 83.76 | 83.95 | 2,182,471 | -1.16(-1.36%) |
Aug 31, 2018 | 85.11 | 85.11 | 85.11 | 0 | -2.15(-2.47%) | |
Aug 30, 2018 | 87.80 | 88.04 | 86.96 | 87.26 | 1,941,791 | -2.15(-2.41%) |
Aug 29, 2018 | 89.44 | 89.62 | 89.27 | 89.41 | 1,072,626 | -0.04(-0.04%) |
Aug 28, 2018 | 90.68 | 90.69 | 89.33 | 89.45 | 1,048,847 | -0.63(-0.70%) |
Aug 27, 2018 | 90.16 | 90.29 | 89.64 | 90.08 | 1,262,779 | +0.43(+0.48%) |
Aug 24, 2018 | 89.91 | 89.96 | 89.52 | 89.65 | 924,682 | +0.37(+0.42%) |
Aug 23, 2018 | 89.36 | 89.73 | 89.10 | 89.28 | 789,440 | -0.61(-0.68%) |
Aug 22, 2018 | 91.12 | 91.18 | 89.79 | 89.89 | 2,164,858 | -1.60(-1.75%) |
Aug 21, 2018 | 92.49 | 92.61 | 91.28 | 91.49 | 2,957,515 | +0.75(+0.82%) |
Aug 20, 2018 | 91.24 | 91.41 | 90.55 | 90.74 | 813,935 | -0.42(-0.46%) |
Aug 17, 2018 | 90.27 | 91.49 | 90.21 | 91.16 | 1,770,820 | +1.27(+1.41%) |
Aug 16, 2018 | 89.79 | 90.37 | 89.71 | 89.89 | 852,353 | +0.08(+0.09%) |
Aug 15, 2018 | 88.68 | 89.94 | 88.42 | 89.81 | 1,180,799 | +0.61(+0.69%) |
Aug 14, 2018 | 89.31 | 89.55 | 88.86 | 89.19 | 1,118,335 | +1.20(+1.36%) |
Aug 13, 2018 | 88.20 | 88.30 | 87.77 | 88.00 | 1,255,753 | -0.03(-0.03%) |
Aug 10, 2018 | 88.75 | 89.14 | 87.57 | 88.03 | 2,115,453 | -2.99(-3.29%) |
Aug 09, 2018 | 91.30 | 91.60 | 90.86 | 91.02 | 700,486 | +0.16(+0.18%) |
Aug 08, 2018 | 91.29 | 91.45 | 90.82 | 90.86 | 963,868 | -1.11(-1.21%) |
Aug 07, 2018 | 91.91 | 92.20 | 91.71 | 91.97 | 572,739 | +0.70(+0.77%) |
Aug 06, 2018 | 91.50 | 91.85 | 91.18 | 91.27 | 1,119,152 | -0.60(-0.66%) |
Aug 03, 2018 | 91.37 | 92.18 | 91.21 | 91.87 | 1,260,990 | +0.19(+0.21%) |
Aug 02, 2018 | 91.72 | 92.07 | 90.87 | 91.68 | 1,566,827 | -0.67(-0.72%) |