Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 79.86 | 86.29 | 78.63 | 84.25 | 3,666,956 | +9.13(+12.15%) |
Oct 30, 2018 | 73.80 | 75.80 | 73.58 | 75.13 | 1,247,051 | +1.50(+2.03%) |
Oct 29, 2018 | 75.29 | 76.69 | 72.78 | 73.63 | 1,021,416 | -0.95(-1.27%) |
Oct 26, 2018 | 74.82 | 75.74 | 73.70 | 74.58 | 890,549 | -1.26(-1.67%) |
Oct 25, 2018 | 75.94 | 76.57 | 75.13 | 75.84 | 806,857 | +0.51(+0.68%) |
Oct 24, 2018 | 77.70 | 78.09 | 75.30 | 75.32 | 1,794,710 | -2.52(-3.23%) |
Oct 23, 2018 | 75.86 | 78.10 | 74.91 | 77.84 | 1,007,501 | +0.95(+1.23%) |
Oct 22, 2018 | 75.76 | 77.48 | 75.62 | 76.90 | 648,011 | +1.36(+1.80%) |
Oct 19, 2018 | 78.04 | 78.39 | 75.24 | 75.54 | 1,171,623 | -2.44(-3.13%) |
Oct 18, 2018 | 78.41 | 79.08 | 77.26 | 77.98 | 574,814 | -0.56(-0.72%) |
Oct 17, 2018 | 79.44 | 79.44 | 77.80 | 78.54 | 643,308 | -0.51(-0.65%) |
Oct 16, 2018 | 77.23 | 79.17 | 76.69 | 79.06 | 590,760 | +2.45(+3.20%) |
Oct 15, 2018 | 76.90 | 77.41 | 76.40 | 76.61 | 703,917 | -0.50(-0.64%) |
Oct 12, 2018 | 76.81 | 78.07 | 75.69 | 77.10 | 720,473 | +1.87(+2.49%) |
Oct 11, 2018 | 75.87 | 76.94 | 75.17 | 75.23 | 990,203 | -0.92(-1.20%) |
Oct 10, 2018 | 78.63 | 78.68 | 75.62 | 76.15 | 1,306,892 | -2.92(-3.69%) |
Oct 09, 2018 | 78.78 | 79.56 | 78.23 | 79.07 | 853,369 | +0.67(+0.86%) |
Oct 08, 2018 | 79.65 | 79.85 | 77.57 | 78.39 | 1,376,419 | -1.80(-2.24%) |
Oct 05, 2018 | 80.80 | 81.73 | 79.56 | 80.19 | 862,452 | -0.68(-0.84%) |
Oct 04, 2018 | 82.54 | 82.54 | 80.67 | 80.87 | 828,099 | -1.78(-2.15%) |
Oct 03, 2018 | 81.91 | 82.70 | 81.50 | 82.65 | 939,995 | +0.78(+0.95%) |
Oct 02, 2018 | 82.16 | 82.67 | 81.70 | 81.88 | 727,532 | -0.47(-0.57%) |
Oct 01, 2018 | 83.52 | 83.56 | 82.20 | 82.34 | 712,946 | -0.89(-1.07%) |
Sep 28, 2018 | 82.57 | 83.46 | 82.46 | 83.23 | 692,910 | +0.49(+0.59%) |
Sep 27, 2018 | 83.28 | 83.49 | 82.63 | 82.75 | 550,244 | -0.23(-0.28%) |
Sep 26, 2018 | 83.65 | 84.17 | 82.82 | 82.98 | 579,914 | -0.50(-0.59%) |
Sep 25, 2018 | 83.51 | 83.60 | 82.42 | 83.48 | 1,686,861 | +0.19(+0.22%) |
Sep 24, 2018 | 83.19 | 83.42 | 82.05 | 83.29 | 1,258,548 | -0.09(-0.11%) |
Sep 21, 2018 | 83.35 | 84.56 | 83.17 | 83.38 | 1,499,917 | -0.03(-0.03%) |
Sep 20, 2018 | 83.61 | 83.80 | 83.16 | 83.41 | 1,379,984 | +0.06(+0.07%) |
Sep 19, 2018 | 83.78 | 84.03 | 83.06 | 83.36 | 1,213,441 | -0.21(-0.25%) |
Sep 18, 2018 | 83.03 | 84.40 | 82.37 | 83.56 | 1,141,286 | +0.36(+0.43%) |
Sep 17, 2018 | 84.25 | 84.69 | 83.14 | 83.21 | 697,244 | -1.18(-1.40%) |
Sep 14, 2018 | 84.02 | 84.68 | 83.97 | 84.39 | 732,972 | +0.69(+0.83%) |
Sep 13, 2018 | 83.69 | 84.71 | 83.52 | 83.69 | 510,232 | +0.40(+0.48%) |
Sep 12, 2018 | 83.87 | 83.95 | 82.40 | 83.29 | 748,199 | -0.66(-0.78%) |
Sep 11, 2018 | 82.83 | 84.11 | 82.42 | 83.95 | 839,003 | +1.11(+1.34%) |
Sep 10, 2018 | 82.03 | 82.90 | 81.50 | 82.83 | 444,619 | +0.78(+0.95%) |
Sep 07, 2018 | 81.74 | 82.48 | 81.57 | 82.05 | 506,489 | +0.18(+0.22%) |
Sep 06, 2018 | 81.27 | 82.19 | 81.01 | 81.88 | 1,049,813 | +0.31(+0.38%) |
Sep 05, 2018 | 82.24 | 82.35 | 80.70 | 81.57 | 767,752 | -0.53(-0.65%) |
Sep 04, 2018 | 82.32 | 83.47 | 80.86 | 82.10 | 717,124 | +0.14(+0.17%) |
Aug 31, 2018 | 81.96 | 81.96 | 81.96 | 0 | -0.07(-0.08%) | |
Aug 30, 2018 | 82.53 | 82.80 | 81.75 | 82.03 | 701,457 | -0.67(-0.81%) |
Aug 29, 2018 | 82.70 | 83.13 | 82.48 | 82.70 | 452,641 | +0.22(+0.26%) |
Aug 28, 2018 | 81.97 | 82.62 | 81.49 | 82.48 | 511,792 | +0.45(+0.55%) |
Aug 27, 2018 | 81.23 | 82.56 | 81.23 | 82.04 | 640,317 | +0.80(+0.98%) |
Aug 24, 2018 | 81.22 | 81.62 | 80.98 | 81.24 | 891,617 | +0.43(+0.53%) |
Aug 23, 2018 | 80.15 | 81.18 | 80.14 | 80.81 | 779,226 | +0.56(+0.70%) |
Aug 22, 2018 | 80.57 | 80.90 | 79.23 | 80.25 | 643,012 | -0.38(-0.47%) |
Aug 21, 2018 | 80.31 | 81.06 | 80.23 | 80.63 | 1,904,891 | +0.35(+0.44%) |
Aug 20, 2018 | 80.71 | 80.91 | 80.12 | 80.28 | 704,241 | -0.01(-0.01%) |
Aug 17, 2018 | 80.32 | 80.68 | 79.88 | 80.28 | 1,220,651 | +0.12(+0.15%) |
Aug 16, 2018 | 80.12 | 80.79 | 80.01 | 80.16 | 504,599 | +0.58(+0.73%) |
Aug 15, 2018 | 79.72 | 80.19 | 78.88 | 79.58 | 558,263 | -0.59(-0.73%) |
Aug 14, 2018 | 79.66 | 80.38 | 79.14 | 80.17 | 1,100,690 | +1.03(+1.30%) |
Aug 13, 2018 | 79.22 | 79.62 | 78.78 | 79.15 | 974,825 | +0.10(+0.13%) |
Aug 10, 2018 | 79.44 | 79.89 | 78.77 | 79.04 | 598,438 | -0.97(-1.21%) |
Aug 09, 2018 | 79.78 | 80.33 | 79.53 | 80.01 | 678,399 | +0.44(+0.55%) |
Aug 08, 2018 | 80.46 | 80.46 | 79.32 | 79.58 | 760,845 | -0.71(-0.88%) |
Aug 07, 2018 | 79.98 | 80.85 | 79.98 | 80.28 | 994,581 | +0.32(+0.40%) |
Aug 06, 2018 | 79.23 | 80.20 | 79.10 | 79.97 | 579,554 | +0.38(+0.48%) |
Aug 03, 2018 | 81.03 | 81.52 | 79.06 | 79.58 | 846,466 | -1.88(-2.30%) |
Aug 02, 2018 | 78.27 | 81.69 | 77.32 | 81.46 | 1,381,673 | +3.13(+3.99%) |