Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 73.50 | 73.50 | 73.50 | 0 | -0.15(-0.20%) | |
Aug 30, 2018 | 74.75 | 74.97 | 73.50 | 73.65 | 193,451 | -1.05(-1.41%) |
Aug 29, 2018 | 75.00 | 76.30 | 74.65 | 74.70 | 223,375 | -0.40(-0.53%) |
Aug 28, 2018 | 77.05 | 77.10 | 74.70 | 75.10 | 231,902 | -0.85(-1.12%) |
Aug 27, 2018 | 75.30 | 76.75 | 75.20 | 75.95 | 214,333 | +0.85(+1.13%) |
Aug 24, 2018 | 75.00 | 75.35 | 74.50 | 75.10 | 257,800 | +0.05(+0.07%) |
Aug 23, 2018 | 75.60 | 76.25 | 74.85 | 75.05 | 164,045 | -0.65(-0.86%) |
Aug 22, 2018 | 75.20 | 76.00 | 75.20 | 75.70 | 161,412 | +0.30(+0.40%) |
Aug 21, 2018 | 74.45 | 75.85 | 74.10 | 75.40 | 354,370 | +1.35(+1.82%) |
Aug 20, 2018 | 74.65 | 74.80 | 73.60 | 74.05 | 139,555 | -0.50(-0.67%) |
Aug 17, 2018 | 74.70 | 75.69 | 74.17 | 74.55 | 193,600 | -0.30(-0.40%) |
Aug 16, 2018 | 75.15 | 76.40 | 74.60 | 74.85 | 220,710 | -0.35(-0.47%) |
Aug 15, 2018 | 75.65 | 76.15 | 74.65 | 75.20 | 194,659 | -0.65(-0.86%) |
Aug 14, 2018 | 76.05 | 77.15 | 75.78 | 75.85 | 210,179 | +0.15(+0.20%) |
Aug 13, 2018 | 75.25 | 76.00 | 74.75 | 75.70 | 141,291 | +0.10(+0.13%) |
Aug 10, 2018 | 75.35 | 75.85 | 74.85 | 75.60 | 98,400 | -0.30(-0.40%) |
Aug 09, 2018 | 75.60 | 76.65 | 75.60 | 75.90 | 174,637 | +0.35(+0.46%) |
Aug 08, 2018 | 74.85 | 76.20 | 74.50 | 75.55 | 252,375 | +0.50(+0.67%) |
Aug 07, 2018 | 75.15 | 76.40 | 74.90 | 75.05 | 173,899 | +0.20(+0.27%) |
Aug 06, 2018 | 75.00 | 75.40 | 74.40 | 74.85 | 330,139 | -0.20(-0.27%) |
Aug 03, 2018 | 76.25 | 76.30 | 74.85 | 75.05 | 289,000 | -0.85(-1.12%) |
Aug 02, 2018 | 74.75 | 75.95 | 72.51 | 75.90 | 332,417 | +0.40(+0.53%) |
Aug 01, 2018 | 73.25 | 75.65 | 71.90 | 75.50 | 394,733 | +2.75(+3.78%) |
Jul 31, 2018 | 71.60 | 72.95 | 71.03 | 72.75 | 443,916 | +0.75(+1.04%) |
Jul 30, 2018 | 72.00 | 73.30 | 71.20 | 72.00 | 645,473 | +0.00(+0.00%) |
Jul 27, 2018 | 76.40 | 80.00 | 71.70 | 72.00 | 1,196,400 | -19.00(-20.88%) |
Jul 26, 2018 | 91.40 | 92.80 | 90.25 | 91.00 | 389,105 | -0.25(-0.27%) |
Jul 25, 2018 | 91.10 | 92.35 | 90.95 | 91.25 | 270,780 | -0.05(-0.05%) |
Jul 24, 2018 | 93.25 | 93.62 | 90.50 | 91.30 | 285,981 | -2.00(-2.14%) |
Jul 23, 2018 | 92.00 | 94.95 | 90.70 | 93.30 | 630,268 | +1.40(+1.52%) |
Jul 20, 2018 | 95.80 | 96.70 | 91.45 | 91.90 | 683,107 | -3.55(-3.72%) |
Jul 19, 2018 | 95.70 | 96.70 | 94.20 | 95.45 | 479,221 | +0.10(+0.10%) |
Jul 18, 2018 | 94.90 | 96.40 | 94.45 | 95.35 | 491,881 | +0.45(+0.47%) |
Jul 17, 2018 | 96.65 | 97.78 | 94.75 | 94.90 | 333,917 | -2.00(-2.06%) |
Jul 16, 2018 | 98.80 | 99.70 | 96.70 | 96.90 | 134,596 | -2.20(-2.22%) |
Jul 13, 2018 | 98.55 | 99.78 | 98.30 | 99.10 | 117,439 | +0.15(+0.15%) |
Jul 12, 2018 | 99.15 | 99.25 | 98.20 | 98.95 | 187,575 | +0.35(+0.35%) |
Jul 11, 2018 | 98.50 | 99.70 | 98.45 | 98.60 | 120,700 | -0.45(-0.45%) |
Jul 10, 2018 | 99.20 | 99.75 | 98.40 | 99.05 | 157,017 | +0.10(+0.10%) |
Jul 09, 2018 | 98.40 | 99.28 | 98.22 | 98.95 | 162,325 | +0.75(+0.76%) |
Jul 06, 2018 | 98.05 | 99.55 | 97.45 | 98.20 | 83,492 | +0.15(+0.15%) |
Jul 05, 2018 | 97.95 | 98.15 | 97.22 | 98.05 | 120,021 | +0.50(+0.51%) |
Jul 03, 2018 | 97.55 | 97.55 | 97.55 | 0 | +1.05(+1.09%) | |
Jul 02, 2018 | 95.70 | 96.45 | 94.70 | 96.50 | 97,730 | +0.55(+0.57%) |
Jun 29, 2018 | 95.45 | 97.35 | 95.45 | 95.95 | 143,280 | -0.05(-0.05%) |
Jun 28, 2018 | 97.00 | 97.05 | 94.55 | 96.00 | 218,742 | -1.45(-1.49%) |
Jun 27, 2018 | 98.15 | 98.97 | 96.60 | 97.45 | 198,300 | -0.65(-0.66%) |
Jun 26, 2018 | 98.25 | 98.80 | 97.50 | 98.10 | 140,960 | -0.15(-0.15%) |
Jun 25, 2018 | 99.10 | 99.35 | 97.95 | 98.25 | 275,109 | -1.05(-1.06%) |
Jun 22, 2018 | 98.40 | 99.90 | 98.35 | 99.30 | 513,932 | +1.10(+1.12%) |
Jun 21, 2018 | 99.90 | 99.90 | 97.40 | 98.20 | 198,891 | -1.40(-1.41%) |
Jun 20, 2018 | 97.90 | 99.70 | 97.10 | 99.60 | 183,181 | +1.70(+1.74%) |
Jun 19, 2018 | 95.65 | 98.00 | 95.15 | 97.90 | 325,112 | +2.15(+2.25%) |
Jun 18, 2018 | 93.55 | 95.90 | 93.00 | 95.75 | 266,583 | +1.95(+2.08%) |
Jun 15, 2018 | 93.80 | 92.90 | 93.80 | 247,796 | +0.90(+0.97%) | |
Jun 14, 2018 | 92.70 | 93.25 | 92.35 | 92.90 | 183,453 | +0.35(+0.38%) |
Jun 13, 2018 | 93.00 | 94.00 | 92.30 | 92.55 | 294,690 | -0.40(-0.43%) |
Jun 12, 2018 | 95.40 | 95.40 | 92.95 | 92.95 | 126,233 | -2.60(-2.72%) |
Jun 11, 2018 | 94.10 | 95.80 | 94.10 | 95.55 | 120,545 | +1.40(+1.49%) |
Jun 08, 2018 | 92.95 | 94.60 | 92.30 | 94.15 | 182,795 | +1.30(+1.40%) |
Jun 07, 2018 | 93.75 | 94.40 | 92.45 | 92.85 | 96,385 | -0.95(-1.01%) |
Jun 06, 2018 | 91.55 | 94.00 | 91.55 | 93.80 | 117,568 | +2.55(+2.79%) |
Jun 05, 2018 | 92.60 | 93.75 | 91.20 | 91.25 | 237,727 | -1.60(-1.72%) |
Jun 04, 2018 | 92.60 | 93.00 | 91.55 | 92.85 | 96,674 | +0.30(+0.32%) |