Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 81.24 | 81.24 | 81.24 | 0 | +0.22(+0.27%) | |
Aug 30, 2018 | 81.49 | 82.19 | 80.40 | 81.03 | 651,027 | -0.51(-0.62%) |
Aug 29, 2018 | 82.42 | 82.53 | 81.08 | 81.54 | 598,831 | -0.91(-1.10%) |
Aug 28, 2018 | 83.41 | 83.67 | 82.02 | 82.45 | 619,856 | -0.63(-0.75%) |
Aug 27, 2018 | 84.60 | 84.80 | 82.91 | 83.07 | 311,052 | -1.13(-1.34%) |
Aug 24, 2018 | 85.28 | 85.67 | 84.00 | 84.20 | 878,490 | -1.08(-1.26%) |
Aug 23, 2018 | 86.08 | 86.49 | 85.02 | 85.28 | 435,347 | -0.97(-1.12%) |
Aug 22, 2018 | 85.65 | 86.38 | 85.06 | 86.25 | 315,354 | +0.59(+0.69%) |
Aug 21, 2018 | 84.77 | 85.93 | 84.71 | 85.66 | 289,500 | +1.07(+1.26%) |
Aug 20, 2018 | 85.67 | 85.93 | 84.58 | 84.59 | 270,754 | -0.80(-0.94%) |
Aug 17, 2018 | 84.66 | 85.98 | 84.66 | 85.39 | 298,652 | +0.58(+0.68%) |
Aug 16, 2018 | 84.65 | 85.39 | 84.55 | 84.82 | 187,971 | +0.55(+0.65%) |
Aug 15, 2018 | 83.16 | 84.38 | 82.50 | 84.27 | 280,762 | +0.74(+0.89%) |
Aug 14, 2018 | 82.28 | 83.60 | 82.28 | 83.52 | 467,607 | +1.68(+2.06%) |
Aug 13, 2018 | 82.48 | 82.77 | 81.82 | 81.84 | 373,825 | -0.52(-0.63%) |
Aug 10, 2018 | 82.43 | 83.40 | 82.00 | 82.36 | 360,650 | -0.65(-0.78%) |
Aug 09, 2018 | 83.66 | 83.87 | 82.88 | 83.01 | 259,945 | -0.60(-0.71%) |
Aug 08, 2018 | 83.72 | 84.02 | 82.91 | 83.60 | 291,988 | -0.37(-0.44%) |
Aug 07, 2018 | 83.39 | 84.26 | 83.01 | 83.97 | 423,491 | +1.04(+1.25%) |
Aug 06, 2018 | 83.85 | 83.98 | 82.76 | 82.94 | 708,875 | -0.70(-0.84%) |
Aug 03, 2018 | 82.26 | 84.58 | 81.52 | 83.64 | 1,011,576 | +2.18(+2.68%) |
Aug 02, 2018 | 79.21 | 85.86 | 79.21 | 81.46 | 1,465,477 | +3.70(+4.76%) |
Aug 01, 2018 | 77.58 | 78.11 | 76.29 | 77.76 | 392,841 | +0.18(+0.23%) |
Jul 31, 2018 | 78.32 | 78.32 | 77.13 | 77.58 | 369,776 | -0.38(-0.49%) |
Jul 30, 2018 | 76.88 | 78.33 | 76.81 | 77.96 | 274,452 | +0.75(+0.98%) |
Jul 27, 2018 | 77.96 | 78.14 | 76.41 | 77.21 | 254,426 | -0.52(-0.67%) |
Jul 26, 2018 | 77.73 | 78.28 | 77.09 | 77.73 | 355,406 | +0.30(+0.39%) |
Jul 25, 2018 | 77.37 | 77.75 | 76.97 | 77.42 | 232,527 | +0.23(+0.29%) |
Jul 24, 2018 | 77.92 | 77.92 | 76.85 | 77.20 | 996,390 | -0.72(-0.93%) |
Jul 23, 2018 | 77.51 | 78.67 | 77.17 | 77.92 | 428,043 | +0.37(+0.48%) |
Jul 20, 2018 | 77.28 | 78.00 | 77.09 | 77.55 | 228,354 | +0.34(+0.44%) |
Jul 19, 2018 | 76.63 | 77.64 | 76.61 | 77.21 | 372,896 | +0.66(+0.86%) |
Jul 18, 2018 | 78.24 | 78.24 | 76.00 | 76.55 | 426,770 | -1.59(-2.03%) |
Jul 17, 2018 | 77.98 | 79.02 | 77.53 | 78.14 | 323,178 | +0.11(+0.14%) |
Jul 16, 2018 | 78.03 | 78.82 | 77.46 | 78.03 | 376,294 | +0.16(+0.20%) |
Jul 13, 2018 | 77.38 | 78.47 | 76.43 | 77.87 | 407,728 | +0.63(+0.81%) |
Jul 12, 2018 | 76.98 | 77.70 | 76.11 | 77.25 | 370,681 | +0.61(+0.79%) |
Jul 11, 2018 | 70.85 | 76.95 | 70.85 | 76.64 | 357,571 | +0.68(+0.89%) |
Jul 10, 2018 | 76.75 | 76.75 | 75.22 | 75.97 | 450,031 | -0.56(-0.73%) |
Jul 09, 2018 | 75.69 | 76.56 | 75.69 | 76.52 | 438,039 | +1.25(+1.67%) |
Jul 06, 2018 | 73.89 | 75.54 | 73.89 | 75.27 | 333,312 | +1.34(+1.81%) |
Jul 05, 2018 | 73.80 | 74.01 | 72.43 | 73.93 | 564,190 | +0.56(+0.76%) |
Jul 03, 2018 | 73.37 | 73.37 | 73.37 | 0 | +0.52(+0.71%) | |
Jul 02, 2018 | 72.35 | 72.99 | 72.16 | 72.85 | 355,044 | +0.12(+0.16%) |
Jun 29, 2018 | 73.88 | 74.24 | 72.45 | 72.73 | 487,449 | -0.96(-1.30%) |
Jun 28, 2018 | 73.25 | 74.29 | 72.13 | 73.69 | 696,438 | +0.25(+0.35%) |
Jun 27, 2018 | 76.46 | 76.46 | 73.32 | 73.44 | 451,902 | -2.58(-3.40%) |
Jun 26, 2018 | 77.35 | 77.35 | 75.93 | 76.02 | 540,377 | -1.32(-1.71%) |
Jun 25, 2018 | 78.24 | 78.32 | 76.89 | 77.35 | 620,316 | -1.53(-1.94%) |
Jun 22, 2018 | 79.57 | 79.57 | 77.99 | 78.87 | 3,457,801 | +0.35(+0.45%) |
Jun 21, 2018 | 78.50 | 79.74 | 78.03 | 78.52 | 808,246 | +0.02(+0.02%) |
Jun 20, 2018 | 76.11 | 78.76 | 74.59 | 78.50 | 1,061,664 | +2.78(+3.67%) |
Jun 19, 2018 | 71.61 | 76.18 | 71.46 | 75.72 | 869,035 | +3.93(+5.47%) |
Jun 18, 2018 | 69.30 | 71.84 | 68.94 | 71.79 | 540,497 | +2.51(+3.62%) |
Jun 15, 2018 | 69.56 | 69.17 | 69.29 | 534,872 | -0.27(-0.39%) | |
Jun 14, 2018 | 71.20 | 71.30 | 69.24 | 69.56 | 484,674 | -1.51(-2.12%) |
Jun 13, 2018 | 71.40 | 71.96 | 70.80 | 71.07 | 552,218 | -0.21(-0.29%) |
Jun 12, 2018 | 70.49 | 71.44 | 69.51 | 71.28 | 824,855 | +0.35(+0.50%) |
Jun 11, 2018 | 70.61 | 71.56 | 70.02 | 70.92 | 463,978 | +0.51(+0.72%) |
Jun 08, 2018 | 68.97 | 70.47 | 68.65 | 70.41 | 453,520 | +1.47(+2.13%) |
Jun 07, 2018 | 69.71 | 70.94 | 68.44 | 68.95 | 452,308 | -0.88(-1.26%) |
Jun 06, 2018 | 70.61 | 69.83 | 401,200 | -0.27(-0.39%) | ||
Jun 05, 2018 | 66.49 | 70.17 | 66.49 | 70.10 | 684,240 | +3.50(+5.25%) |
Jun 04, 2018 | 65.12 | 66.66 | 65.12 | 66.61 | 566,264 | +1.38(+2.12%) |