Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 86.65 | 86.65 | 86.65 | 0 | +1.10(+1.29%) | |
Aug 30, 2018 | 85.80 | 86.25 | 85.35 | 85.55 | 174,637 | -0.50(-0.58%) |
Aug 29, 2018 | 85.90 | 86.35 | 85.20 | 86.05 | 158,762 | +0.10(+0.12%) |
Aug 28, 2018 | 85.85 | 86.05 | 85.20 | 85.95 | 262,242 | +0.35(+0.41%) |
Aug 27, 2018 | 86.20 | 86.85 | 85.60 | 85.60 | 230,472 | -0.40(-0.47%) |
Aug 24, 2018 | 85.85 | 86.30 | 85.70 | 86.00 | 182,600 | +0.10(+0.12%) |
Aug 23, 2018 | 86.45 | 86.55 | 85.60 | 85.90 | 189,848 | -0.70(-0.81%) |
Aug 22, 2018 | 86.40 | 86.75 | 86.05 | 86.60 | 188,678 | +0.05(+0.06%) |
Aug 21, 2018 | 86.10 | 86.95 | 85.80 | 86.55 | 362,593 | +0.55(+0.64%) |
Aug 20, 2018 | 85.90 | 86.45 | 85.15 | 86.00 | 191,209 | -0.05(-0.06%) |
Aug 17, 2018 | 85.35 | 86.15 | 85.35 | 86.05 | 188,100 | +0.35(+0.41%) |
Aug 16, 2018 | 85.20 | 86.70 | 85.20 | 85.70 | 245,919 | +0.90(+1.06%) |
Aug 15, 2018 | 85.60 | 85.88 | 84.65 | 84.80 | 298,810 | -1.25(-1.45%) |
Aug 14, 2018 | 84.85 | 86.25 | 84.75 | 86.05 | 295,337 | +1.55(+1.83%) |
Aug 13, 2018 | 84.70 | 85.35 | 84.30 | 84.50 | 278,528 | -0.20(-0.24%) |
Aug 10, 2018 | 84.25 | 85.05 | 84.00 | 84.70 | 318,400 | -0.25(-0.29%) |
Aug 09, 2018 | 84.30 | 85.00 | 84.15 | 84.95 | 235,072 | +0.40(+0.47%) |
Aug 08, 2018 | 84.20 | 85.05 | 84.15 | 84.55 | 268,737 | +0.10(+0.12%) |
Aug 07, 2018 | 83.75 | 84.85 | 83.50 | 84.45 | 325,588 | +0.85(+1.02%) |
Aug 06, 2018 | 83.40 | 83.75 | 82.85 | 83.60 | 160,350 | +0.25(+0.30%) |
Aug 03, 2018 | 84.80 | 85.00 | 83.10 | 83.35 | 285,300 | -1.40(-1.65%) |
Aug 02, 2018 | 83.70 | 85.00 | 83.33 | 84.75 | 360,246 | +0.60(+0.71%) |
Aug 01, 2018 | 83.30 | 84.35 | 82.10 | 84.15 | 264,475 | +1.05(+1.26%) |
Jul 31, 2018 | 83.45 | 83.45 | 82.20 | 83.10 | 336,312 | -0.35(-0.42%) |
Jul 30, 2018 | 83.45 | 84.35 | 83.45 | 83.45 | 318,343 | +0.10(+0.12%) |
Jul 27, 2018 | 83.40 | 84.05 | 82.97 | 83.35 | 228,800 | -0.10(-0.12%) |
Jul 26, 2018 | 84.25 | 82.65 | 83.45 | 494,423 | +0.50(+0.60%) | |
Jul 25, 2018 | 83.10 | 83.45 | 82.05 | 82.95 | 466,674 | -0.05(-0.06%) |
Jul 24, 2018 | 84.80 | 84.80 | 82.90 | 83.00 | 548,866 | -1.30(-1.54%) |
Jul 23, 2018 | 83.70 | 84.58 | 82.70 | 84.30 | 703,630 | +1.45(+1.75%) |
Jul 20, 2018 | 81.00 | 83.35 | 80.30 | 82.85 | 1,370,499 | +4.35(+5.54%) |
Jul 19, 2018 | 78.95 | 76.62 | 78.50 | 840,607 | +1.20(+1.55%) | |
Jul 18, 2018 | 76.05 | 77.35 | 75.78 | 77.30 | 500,003 | +1.30(+1.71%) |
Jul 17, 2018 | 75.85 | 76.80 | 75.85 | 76.00 | 175,650 | -0.05(-0.07%) |
Jul 16, 2018 | 75.40 | 76.10 | 75.20 | 76.05 | 254,118 | +0.80(+1.06%) |
Jul 13, 2018 | 76.15 | 76.45 | 75.20 | 75.25 | 250,304 | -0.95(-1.25%) |
Jul 12, 2018 | 77.55 | 77.55 | 75.70 | 76.20 | 282,985 | -0.80(-1.04%) |
Jul 11, 2018 | 77.05 | 77.60 | 76.80 | 77.00 | 184,431 | -0.55(-0.71%) |
Jul 10, 2018 | 78.90 | 79.10 | 76.90 | 77.55 | 240,514 | -1.45(-1.84%) |
Jul 09, 2018 | 78.35 | 79.25 | 77.80 | 79.00 | 302,808 | +1.00(+1.28%) |
Jul 06, 2018 | 77.05 | 78.15 | 76.97 | 78.00 | 278,609 | +0.65(+0.84%) |
Jul 05, 2018 | 77.10 | 77.40 | 76.45 | 77.35 | 230,698 | +0.80(+1.05%) |
Jul 03, 2018 | 76.55 | 76.55 | 76.55 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 75.50 | 76.55 | 75.30 | 76.55 | 208,177 | +0.75(+0.99%) |
Jun 29, 2018 | 77.65 | 77.92 | 75.80 | 75.80 | 484,177 | -1.35(-1.75%) |
Jun 28, 2018 | 77.45 | 77.95 | 76.80 | 77.15 | 280,416 | -0.60(-0.77%) |
Jun 27, 2018 | 78.80 | 80.47 | 77.50 | 77.75 | 394,388 | -1.25(-1.58%) |
Jun 26, 2018 | 79.10 | 79.59 | 78.05 | 79.00 | 229,553 | +0.15(+0.19%) |
Jun 25, 2018 | 79.25 | 79.25 | 78.10 | 78.85 | 614,198 | -0.60(-0.76%) |
Jun 22, 2018 | 80.55 | 81.05 | 78.95 | 79.45 | 1,130,777 | -0.80(-1.00%) |
Jun 21, 2018 | 81.10 | 81.25 | 79.90 | 80.25 | 414,355 | -0.80(-0.99%) |
Jun 20, 2018 | 81.75 | 81.90 | 80.95 | 81.05 | 311,991 | -0.10(-0.12%) |
Jun 19, 2018 | 80.15 | 81.40 | 80.05 | 81.15 | 368,099 | +0.50(+0.62%) |
Jun 18, 2018 | 80.05 | 81.35 | 79.70 | 80.65 | 346,099 | +0.00(+0.00%) |
Jun 15, 2018 | 81.10 | 79.50 | 80.65 | 637,848 | +0.10(+0.12%) | |
Jun 14, 2018 | 80.85 | 81.35 | 79.55 | 80.55 | 401,524 | -0.30(-0.37%) |
Jun 13, 2018 | 80.95 | 82.05 | 80.40 | 80.85 | 501,296 | -0.15(-0.19%) |
Jun 12, 2018 | 81.80 | 81.90 | 80.35 | 81.00 | 445,174 | -0.50(-0.61%) |
Jun 11, 2018 | 83.20 | 83.65 | 81.30 | 81.50 | 355,842 | -1.60(-1.93%) |
Jun 08, 2018 | 82.85 | 83.80 | 82.33 | 83.10 | 336,822 | -0.15(-0.18%) |
Jun 07, 2018 | 83.35 | 84.00 | 83.05 | 83.25 | 448,196 | -0.10(-0.12%) |
Jun 06, 2018 | 81.55 | 83.50 | 80.83 | 83.35 | 640,091 | +1.85(+2.27%) |
Jun 05, 2018 | 81.10 | 81.55 | 80.10 | 81.50 | 432,645 | +0.20(+0.25%) |
Jun 04, 2018 | 81.10 | 81.55 | 80.22 | 81.30 | 371,189 | +0.60(+0.74%) |