Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 83.07 | 85.82 | 81.12 | 84.89 | 1,286,156 | +3.10(+3.79%) |
Oct 30, 2018 | 82.26 | 83.39 | 80.24 | 81.79 | 921,679 | -1.03(-1.24%) |
Oct 29, 2018 | 90.44 | 90.69 | 81.42 | 82.82 | 929,801 | -5.90(-6.65%) |
Oct 26, 2018 | 90.03 | 91.46 | 88.27 | 88.72 | 724,600 | -3.21(-3.49%) |
Oct 25, 2018 | 92.20 | 96.46 | 90.23 | 91.93 | 1,180,940 | -2.51(-2.66%) |
Oct 24, 2018 | 98.38 | 99.79 | 93.92 | 94.44 | 861,006 | -3.69(-3.76%) |
Oct 23, 2018 | 97.41 | 98.72 | 95.41 | 98.13 | 923,613 | -0.77(-0.78%) |
Oct 22, 2018 | 99.27 | 100.23 | 97.79 | 98.90 | 706,593 | -0.08(-0.08%) |
Oct 19, 2018 | 102.41 | 103.15 | 98.96 | 98.98 | 383,800 | -3.11(-3.05%) |
Oct 18, 2018 | 103.67 | 103.98 | 101.96 | 102.09 | 392,784 | -1.96(-1.88%) |
Oct 17, 2018 | 103.97 | 104.28 | 102.63 | 104.05 | 472,781 | +0.04(+0.04%) |
Oct 16, 2018 | 101.40 | 104.78 | 100.05 | 104.01 | 675,895 | +3.54(+3.52%) |
Oct 15, 2018 | 101.61 | 102.00 | 99.75 | 100.47 | 547,492 | -1.16(-1.14%) |
Oct 12, 2018 | 103.17 | 103.97 | 100.17 | 101.63 | 658,400 | +1.23(+1.23%) |
Oct 11, 2018 | 101.00 | 102.75 | 99.75 | 100.40 | 559,414 | -0.74(-0.73%) |
Oct 10, 2018 | 106.08 | 106.08 | 101.10 | 101.14 | 563,852 | -5.17(-4.86%) |
Oct 09, 2018 | 105.47 | 107.66 | 105.00 | 106.31 | 479,478 | +0.61(+0.58%) |
Oct 08, 2018 | 107.26 | 108.18 | 104.17 | 105.70 | 413,293 | -2.14(-1.98%) |
Oct 05, 2018 | 109.12 | 109.88 | 106.83 | 107.84 | 505,800 | -1.13(-1.04%) |
Oct 04, 2018 | 109.89 | 110.34 | 108.05 | 108.97 | 630,623 | -1.17(-1.06%) |
Oct 03, 2018 | 110.02 | 111.42 | 109.00 | 110.14 | 610,797 | +0.72(+0.66%) |
Oct 02, 2018 | 112.68 | 113.12 | 109.16 | 109.42 | 433,997 | -3.71(-3.28%) |
Oct 01, 2018 | 114.31 | 114.98 | 112.84 | 113.13 | 411,541 | -0.78(-0.68%) |
Sep 28, 2018 | 113.05 | 114.88 | 113.05 | 113.91 | 336,700 | +0.78(+0.69%) |
Sep 27, 2018 | 112.32 | 113.69 | 112.32 | 113.13 | 274,443 | +0.92(+0.82%) |
Sep 26, 2018 | 112.59 | 113.91 | 112.14 | 112.21 | 286,239 | -0.62(-0.55%) |
Sep 25, 2018 | 112.53 | 113.49 | 112.12 | 112.83 | 382,625 | +1.07(+0.96%) |
Sep 24, 2018 | 110.43 | 112.30 | 109.53 | 111.76 | 347,543 | +0.87(+0.78%) |
Sep 21, 2018 | 111.35 | 113.24 | 110.03 | 110.89 | 588,400 | -0.32(-0.29%) |
Sep 20, 2018 | 112.76 | 113.42 | 110.64 | 111.21 | 768,848 | -1.32(-1.17%) |
Sep 19, 2018 | 114.24 | 114.54 | 111.16 | 112.53 | 345,768 | -1.37(-1.20%) |
Sep 18, 2018 | 113.74 | 114.58 | 113.06 | 113.90 | 827,525 | -0.12(-0.11%) |
Sep 17, 2018 | 118.86 | 118.86 | 113.87 | 114.02 | 614,878 | -4.58(-3.86%) |
Sep 14, 2018 | 117.61 | 118.80 | 117.27 | 118.60 | 461,500 | +1.43(+1.22%) |
Sep 13, 2018 | 116.63 | 117.69 | 116.44 | 117.17 | 401,538 | -0.14(-0.12%) |
Sep 12, 2018 | 115.17 | 117.55 | 114.64 | 117.31 | 554,399 | +1.95(+1.69%) |
Sep 11, 2018 | 115.32 | 115.80 | 114.03 | 115.36 | 338,337 | +0.60(+0.52%) |
Sep 10, 2018 | 114.25 | 114.98 | 112.77 | 114.76 | 392,718 | +0.96(+0.84%) |
Sep 07, 2018 | 113.81 | 115.36 | 112.95 | 113.80 | 216,600 | -0.16(-0.14%) |
Sep 06, 2018 | 113.43 | 114.37 | 112.78 | 113.96 | 326,768 | +0.53(+0.47%) |
Sep 05, 2018 | 115.80 | 116.38 | 112.03 | 113.43 | 551,541 | -2.57(-2.22%) |
Sep 04, 2018 | 115.32 | 116.46 | 114.55 | 116.00 | 434,344 | +0.64(+0.55%) |
Aug 31, 2018 | 115.36 | 115.36 | 115.36 | 0 | +0.95(+0.83%) | |
Aug 30, 2018 | 113.81 | 115.02 | 113.12 | 114.41 | 403,417 | +0.43(+0.38%) |
Aug 29, 2018 | 113.32 | 114.42 | 113.09 | 113.98 | 388,052 | +0.74(+0.65%) |
Aug 28, 2018 | 113.15 | 113.54 | 112.14 | 113.24 | 325,162 | +0.59(+0.52%) |
Aug 27, 2018 | 112.89 | 113.31 | 111.93 | 112.65 | 237,450 | +0.54(+0.48%) |
Aug 24, 2018 | 110.89 | 112.40 | 110.89 | 112.11 | 627,500 | +1.67(+1.51%) |
Aug 23, 2018 | 109.44 | 111.70 | 109.44 | 110.44 | 379,301 | +0.01(+0.01%) |
Aug 22, 2018 | 109.22 | 110.55 | 108.96 | 110.43 | 335,999 | +0.77(+0.70%) |
Aug 21, 2018 | 108.21 | 110.44 | 108.21 | 109.66 | 470,492 | +2.07(+1.92%) |
Aug 20, 2018 | 107.72 | 108.50 | 107.43 | 107.59 | 284,268 | -0.14(-0.13%) |
Aug 17, 2018 | 107.99 | 107.99 | 106.85 | 107.73 | 323,700 | +0.05(+0.05%) |
Aug 16, 2018 | 108.00 | 108.93 | 106.36 | 107.68 | 433,925 | -0.01(-0.01%) |
Aug 15, 2018 | 107.40 | 108.20 | 106.00 | 107.69 | 533,416 | -0.60(-0.55%) |
Aug 14, 2018 | 106.61 | 108.40 | 104.65 | 108.29 | 497,419 | +2.13(+2.01%) |
Aug 13, 2018 | 107.68 | 108.38 | 105.98 | 106.16 | 594,085 | -2.26(-2.08%) |
Aug 10, 2018 | 104.88 | 109.05 | 103.72 | 108.42 | 688,900 | +2.72(+2.57%) |
Aug 09, 2018 | 105.59 | 108.85 | 103.06 | 105.70 | 1,073,497 | +2.99(+2.91%) |
Aug 08, 2018 | 102.59 | 103.48 | 101.63 | 102.71 | 454,086 | +0.17(+0.17%) |
Aug 07, 2018 | 102.03 | 103.41 | 102.03 | 102.54 | 552,260 | +0.58(+0.57%) |
Aug 06, 2018 | 98.87 | 102.13 | 98.87 | 101.96 | 472,756 | +2.74(+2.76%) |
Aug 03, 2018 | 99.75 | 99.75 | 97.98 | 99.22 | 376,200 | -0.04(-0.04%) |
Aug 02, 2018 | 96.34 | 99.59 | 95.52 | 99.26 | 471,997 | +2.15(+2.21%) |