Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.38 | 62.12 | 59.98 | 60.16 | 4,788,453 | +0.71(+1.19%) |
Oct 30, 2018 | 56.29 | 59.76 | 55.96 | 59.45 | 5,191,518 | +3.26(+5.80%) |
Oct 29, 2018 | 58.95 | 60.67 | 54.23 | 56.19 | 4,784,979 | -0.76(-1.33%) |
Oct 26, 2018 | 57.15 | 59.31 | 53.77 | 56.95 | 6,854,019 | -1.96(-3.34%) |
Oct 25, 2018 | 56.44 | 59.79 | 55.97 | 58.91 | 3,729,370 | +3.49(+6.30%) |
Oct 24, 2018 | 62.19 | 62.88 | 55.29 | 55.42 | 5,822,406 | -7.13(-11.40%) |
Oct 23, 2018 | 61.64 | 64.01 | 59.05 | 62.55 | 5,786,083 | -1.62(-2.53%) |
Oct 22, 2018 | 65.36 | 65.99 | 63.56 | 64.17 | 3,257,297 | -0.41(-0.63%) |
Oct 19, 2018 | 67.44 | 68.51 | 63.85 | 64.58 | 4,527,878 | -2.38(-3.56%) |
Oct 18, 2018 | 70.02 | 70.32 | 65.96 | 66.97 | 3,810,799 | -3.87(-5.46%) |
Oct 17, 2018 | 71.08 | 71.12 | 67.96 | 70.84 | 3,503,762 | -0.75(-1.05%) |
Oct 16, 2018 | 67.47 | 71.97 | 65.83 | 71.59 | 4,182,263 | +5.52(+8.36%) |
Oct 15, 2018 | 65.04 | 67.43 | 63.95 | 66.06 | 4,761,223 | +0.71(+1.09%) |
Oct 12, 2018 | 67.87 | 68.04 | 63.15 | 65.35 | 6,278,576 | +0.01(+0.01%) |
Oct 11, 2018 | 68.30 | 70.28 | 65.23 | 65.34 | 5,917,706 | -4.10(-5.91%) |
Oct 10, 2018 | 75.38 | 75.56 | 69.02 | 69.45 | 6,202,861 | -6.39(-8.43%) |
Oct 09, 2018 | 76.55 | 78.03 | 75.55 | 75.84 | 3,145,783 | -0.96(-1.25%) |
Oct 08, 2018 | 76.66 | 77.56 | 74.93 | 76.80 | 2,847,531 | -0.44(-0.57%) |
Oct 05, 2018 | 79.66 | 80.13 | 75.08 | 77.24 | 3,578,299 | -2.31(-2.90%) |
Oct 04, 2018 | 82.11 | 82.38 | 78.66 | 79.54 | 3,387,827 | -3.45(-4.16%) |
Oct 03, 2018 | 81.84 | 84.04 | 80.84 | 83.00 | 3,300,121 | +2.10(+2.60%) |
Oct 02, 2018 | 83.37 | 83.85 | 80.33 | 80.89 | 2,385,539 | -2.55(-3.05%) |
Oct 01, 2018 | 88.12 | 88.20 | 82.70 | 83.44 | 2,913,432 | -3.62(-4.16%) |
Sep 28, 2018 | 85.42 | 87.68 | 85.34 | 87.06 | 1,643,566 | +0.82(+0.95%) |
Sep 27, 2018 | 86.81 | 87.28 | 85.85 | 86.24 | 1,878,640 | +0.01(+0.01%) |
Sep 26, 2018 | 89.27 | 89.35 | 85.88 | 86.23 | 2,099,588 | -2.48(-2.80%) |
Sep 25, 2018 | 88.72 | 89.43 | 88.43 | 88.71 | 1,098,495 | +0.40(+0.46%) |
Sep 24, 2018 | 89.17 | 89.47 | 86.77 | 88.31 | 1,935,665 | -0.86(-0.96%) |
Sep 21, 2018 | 91.41 | 91.53 | 89.06 | 89.17 | 1,970,721 | -1.46(-1.61%) |
Sep 20, 2018 | 89.27 | 90.73 | 88.50 | 90.63 | 2,124,721 | +2.46(+2.79%) |
Sep 19, 2018 | 89.25 | 90.44 | 87.34 | 88.17 | 2,057,217 | -1.01(-1.13%) |
Sep 18, 2018 | 88.50 | 89.90 | 88.25 | 89.18 | 2,101,865 | +1.11(+1.26%) |
Sep 17, 2018 | 91.08 | 91.25 | 87.83 | 88.07 | 2,375,337 | -3.00(-3.29%) |
Sep 14, 2018 | 90.10 | 91.87 | 89.52 | 91.06 | 2,391,703 | +1.20(+1.33%) |
Sep 13, 2018 | 90.93 | 91.34 | 89.32 | 89.87 | 1,747,529 | -0.02(-0.02%) |
Sep 12, 2018 | 90.19 | 90.61 | 87.90 | 89.89 | 2,685,375 | -0.69(-0.76%) |
Sep 11, 2018 | 89.85 | 91.45 | 88.95 | 90.58 | 2,393,681 | +0.24(+0.27%) |
Sep 10, 2018 | 90.93 | 91.56 | 89.58 | 90.33 | 2,291,421 | +0.61(+0.68%) |
Sep 07, 2018 | 89.30 | 91.23 | 88.41 | 89.72 | 2,317,872 | -0.25(-0.28%) |
Sep 06, 2018 | 92.43 | 92.92 | 89.69 | 89.97 | 2,839,844 | -1.95(-2.13%) |
Sep 05, 2018 | 92.49 | 92.50 | 89.58 | 91.93 | 2,925,763 | -0.81(-0.87%) |
Sep 04, 2018 | 93.41 | 94.02 | 90.81 | 92.74 | 3,932,703 | -1.12(-1.19%) |
Aug 31, 2018 | 93.85 | 93.85 | 93.85 | 0 | +0.99(+1.07%) | |
Aug 30, 2018 | 92.55 | 94.26 | 92.03 | 92.86 | 2,777,922 | -0.25(-0.27%) |
Aug 29, 2018 | 92.38 | 93.54 | 91.44 | 93.12 | 2,117,235 | +0.98(+1.07%) |
Aug 28, 2018 | 92.63 | 93.11 | 90.89 | 92.13 | 2,047,451 | -0.01(-0.01%) |
Aug 27, 2018 | 92.55 | 93.84 | 91.78 | 92.14 | 2,832,303 | +0.56(+0.62%) |
Aug 24, 2018 | 91.02 | 91.97 | 90.78 | 91.58 | 2,072,110 | +1.27(+1.41%) |
Aug 23, 2018 | 91.02 | 91.63 | 89.49 | 90.31 | 2,729,737 | -0.81(-0.89%) |
Aug 22, 2018 | 90.20 | 91.58 | 89.92 | 91.11 | 2,417,372 | +0.70(+0.77%) |
Aug 21, 2018 | 87.91 | 91.38 | 87.91 | 90.41 | 3,953,893 | +2.96(+3.38%) |
Aug 20, 2018 | 87.52 | 88.00 | 86.00 | 87.46 | 2,595,864 | +0.68(+0.78%) |
Aug 17, 2018 | 85.37 | 86.91 | 84.59 | 86.78 | 2,563,017 | +1.21(+1.41%) |
Aug 16, 2018 | 84.55 | 86.46 | 84.25 | 85.57 | 2,646,064 | +2.13(+2.55%) |
Aug 15, 2018 | 85.91 | 86.07 | 81.97 | 83.44 | 3,904,144 | -3.23(-3.73%) |
Aug 14, 2018 | 84.72 | 87.20 | 84.66 | 86.67 | 2,732,306 | +2.50(+2.97%) |
Aug 13, 2018 | 86.07 | 86.44 | 83.17 | 84.17 | 2,762,805 | -1.51(-1.76%) |
Aug 10, 2018 | 84.87 | 87.41 | 84.80 | 85.68 | 2,932,071 | -0.73(-0.84%) |
Aug 09, 2018 | 85.96 | 87.50 | 85.77 | 86.41 | 1,960,662 | +0.54(+0.63%) |
Aug 08, 2018 | 86.02 | 86.42 | 84.19 | 85.86 | 2,510,078 | -0.15(-0.17%) |
Aug 07, 2018 | 86.25 | 87.19 | 85.85 | 86.01 | 1,981,674 | +0.58(+0.68%) |
Aug 06, 2018 | 83.91 | 85.71 | 83.33 | 85.42 | 2,322,869 | +1.52(+1.81%) |
Aug 03, 2018 | 85.24 | 85.99 | 82.89 | 83.91 | 2,764,562 | -1.07(-1.26%) |
Aug 02, 2018 | 82.00 | 85.33 | 81.95 | 84.98 | 2,245,444 | +1.78(+2.14%) |