Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 77.54 | 77.54 | 77.54 | 0 | +0.26(+0.34%) | |
Aug 30, 2018 | 77.67 | 78.24 | 76.58 | 77.27 | 9,286 | -0.48(-0.62%) |
Aug 29, 2018 | 77.80 | 77.80 | 76.93 | 77.76 | 4,382 | -0.79(-1.00%) |
Aug 28, 2018 | 79.11 | 80.29 | 78.02 | 78.54 | 5,181 | -0.17(-0.22%) |
Aug 27, 2018 | 80.33 | 80.64 | 77.84 | 78.72 | 4,309 | -1.05(-1.32%) |
Aug 24, 2018 | 79.59 | 81.30 | 79.55 | 79.77 | 17,845 | +0.48(+0.61%) |
Aug 23, 2018 | 78.37 | 79.77 | 77.84 | 79.29 | 9,550 | +0.92(+1.17%) |
Aug 22, 2018 | 78.19 | 79.32 | 77.84 | 78.37 | 14,839 | +0.17(+0.22%) |
Aug 21, 2018 | 78.19 | 78.94 | 77.84 | 78.19 | 11,433 | +0.04(+0.06%) |
Aug 20, 2018 | 77.45 | 78.37 | 77.41 | 78.15 | 10,485 | +0.70(+0.90%) |
Aug 17, 2018 | 77.84 | 78.72 | 76.49 | 77.45 | 15,100 | -0.83(-1.06%) |
Aug 16, 2018 | 78.76 | 79.29 | 77.71 | 78.28 | 8,644 | +1.01(+1.30%) |
Aug 15, 2018 | 76.88 | 77.71 | 75.88 | 77.27 | 10,937 | +0.00(+0.00%) |
Aug 14, 2018 | 77.23 | 78.19 | 76.75 | 77.27 | 20,252 | +0.09(+0.11%) |
Aug 13, 2018 | 77.19 | 78.02 | 75.83 | 77.19 | 12,525 | +0.39(+0.51%) |
Aug 10, 2018 | 77.71 | 77.86 | 76.58 | 76.79 | 6,406 | -1.09(-1.40%) |
Aug 09, 2018 | 75.61 | 78.41 | 75.61 | 77.89 | 13,334 | +0.79(+1.02%) |
Aug 08, 2018 | 77.84 | 78.15 | 76.49 | 77.10 | 17,047 | -0.96(-1.23%) |
Aug 07, 2018 | 79.11 | 80.42 | 77.45 | 78.06 | 15,188 | -0.79(-1.00%) |
Aug 06, 2018 | 77.84 | 80.82 | 77.84 | 78.85 | 13,832 | +1.22(+1.58%) |
Aug 03, 2018 | 83.22 | 83.22 | 76.79 | 77.62 | 32,831 | -6.91(-8.17%) |
Aug 02, 2018 | 86.28 | 87.14 | 84.09 | 84.53 | 13,554 | -1.66(-1.93%) |
Aug 01, 2018 | 85.75 | 87.24 | 85.45 | 86.19 | 6,649 | +0.31(+0.36%) |
Jul 31, 2018 | 84.18 | 86.13 | 82.48 | 85.89 | 24,881 | +1.92(+2.29%) |
Jul 30, 2018 | 85.84 | 86.93 | 83.22 | 83.96 | 10,755 | -1.84(-2.14%) |
Jul 27, 2018 | 89.60 | 89.60 | 85.23 | 85.80 | 5,491 | -1.70(-1.95%) |
Jul 26, 2018 | 88.73 | 89.08 | 86.89 | 87.50 | 9,838 | +0.00(+0.00%) |
Jul 25, 2018 | 86.50 | 88.49 | 86.04 | 87.50 | 14,791 | +1.14(+1.32%) |
Jul 24, 2018 | 89.78 | 89.78 | 86.37 | 86.37 | 14,817 | -1.01(-1.15%) |
Jul 23, 2018 | 86.76 | 88.03 | 86.41 | 87.37 | 27,153 | +1.05(+1.22%) |
Jul 20, 2018 | 87.33 | 87.68 | 85.68 | 86.32 | 28,874 | -0.87(-1.00%) |
Jul 19, 2018 | 89.04 | 85.84 | 87.20 | 11,868 | +1.01(+1.17%) | |
Jul 18, 2018 | 85.97 | 86.54 | 85.97 | 86.19 | 3,279 | +0.09(+0.10%) |
Jul 17, 2018 | 85.27 | 86.72 | 84.57 | 86.10 | 6,853 | +0.66(+0.77%) |
Jul 16, 2018 | 85.71 | 86.37 | 85.30 | 85.45 | 7,744 | -0.04(-0.05%) |
Jul 13, 2018 | 84.36 | 86.23 | 84.01 | 85.49 | 22,421 | +0.04(+0.05%) |
Jul 12, 2018 | 85.84 | 86.37 | 84.75 | 85.45 | 32,447 | -0.31(-0.36%) |
Jul 11, 2018 | 86.28 | 86.76 | 84.84 | 85.75 | 37,169 | -0.74(-0.86%) |
Jul 10, 2018 | 86.76 | 87.33 | 85.67 | 86.50 | 31,567 | -0.09(-0.10%) |
Jul 09, 2018 | 87.72 | 92.66 | 85.45 | 86.58 | 18,377 | -0.96(-1.10%) |
Jul 06, 2018 | 86.37 | 87.98 | 86.37 | 87.55 | 8,048 | +1.27(+1.47%) |
Jul 05, 2018 | 87.46 | 88.14 | 85.84 | 86.28 | 13,106 | -0.87(-1.00%) |
Jul 03, 2018 | 87.15 | 87.15 | 87.15 | 0 | +3.80(+4.56%) | |
Jul 02, 2018 | 81.95 | 83.44 | 81.95 | 83.35 | 5,780 | +1.09(+1.33%) |
Jun 29, 2018 | 83.66 | 83.96 | 81.38 | 82.26 | 29,514 | -1.05(-1.26%) |
Jun 28, 2018 | 81.43 | 83.74 | 81.21 | 83.31 | 17,109 | +1.79(+2.20%) |
Jun 27, 2018 | 81.56 | 84.14 | 81.08 | 81.51 | 14,070 | -1.49(-1.79%) |
Jun 26, 2018 | 82.69 | 84.18 | 81.88 | 83.00 | 18,936 | +1.14(+1.39%) |
Jun 25, 2018 | 82.43 | 83.31 | 81.12 | 81.86 | 22,322 | -1.05(-1.27%) |
Jun 22, 2018 | 81.86 | 83.04 | 79.64 | 82.91 | 33,540 | +1.22(+1.50%) |
Jun 21, 2018 | 84.18 | 84.18 | 79.94 | 81.69 | 17,363 | -2.62(-3.11%) |
Jun 20, 2018 | 81.91 | 85.23 | 81.91 | 84.31 | 11,367 | +1.79(+2.17%) |
Jun 19, 2018 | 82.21 | 83.18 | 81.47 | 82.52 | 14,540 | +0.26(+0.32%) |
Jun 18, 2018 | 81.16 | 85.10 | 80.99 | 82.26 | 39,312 | +0.44(+0.53%) |
Jun 15, 2018 | 82.17 | 78.89 | 81.82 | 29,696 | +3.15(+4.00%) | |
Jun 14, 2018 | 78.46 | 80.63 | 78.06 | 78.67 | 30,976 | +1.00(+1.29%) |
Jun 13, 2018 | 76.84 | 78.37 | 76.19 | 77.67 | 21,355 | +1.13(+1.48%) |
Jun 12, 2018 | 76.19 | 76.80 | 73.79 | 76.54 | 24,797 | +0.39(+0.52%) |
Jun 11, 2018 | 77.41 | 78.11 | 75.84 | 76.15 | 16,717 | -1.18(-1.52%) |
Jun 08, 2018 | 76.71 | 78.46 | 76.71 | 77.32 | 18,947 | +0.61(+0.80%) |
Jun 07, 2018 | 76.54 | 77.50 | 76.06 | 76.71 | 3,294 | +0.35(+0.46%) |
Jun 06, 2018 | 76.71 | 78.06 | 76.01 | 76.36 | 21,791 | -0.31(-0.40%) |
Jun 05, 2018 | 75.54 | 76.91 | 74.97 | 76.67 | 23,209 | +1.05(+1.38%) |
Jun 04, 2018 | 75.93 | 77.00 | 75.06 | 75.62 | 15,936 | -0.70(-0.91%) |