Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 66.28 | 66.28 | 66.28 | 0 | +0.49(+0.75%) | |
Aug 30, 2018 | 66.67 | 66.98 | 65.55 | 65.79 | 1,314,427 | -1.79(-2.64%) |
Aug 29, 2018 | 66.77 | 67.80 | 65.48 | 67.57 | 1,426,372 | +0.55(+0.83%) |
Aug 28, 2018 | 68.83 | 69.28 | 65.98 | 67.02 | 1,615,977 | -1.22(-1.79%) |
Aug 27, 2018 | 68.11 | 69.29 | 67.38 | 68.24 | 1,319,161 | +1.42(+2.13%) |
Aug 24, 2018 | 67.29 | 67.68 | 66.25 | 66.82 | 1,289,212 | +0.49(+0.75%) |
Aug 23, 2018 | 67.06 | 69.03 | 66.02 | 66.32 | 2,091,912 | +0.11(+0.17%) |
Aug 22, 2018 | 64.46 | 66.85 | 64.35 | 66.21 | 1,349,464 | +2.06(+3.20%) |
Aug 21, 2018 | 65.59 | 65.69 | 63.66 | 64.16 | 1,756,476 | -0.80(-1.23%) |
Aug 20, 2018 | 64.35 | 65.78 | 63.74 | 64.95 | 1,670,454 | +1.09(+1.71%) |
Aug 17, 2018 | 63.03 | 64.38 | 62.11 | 63.86 | 1,471,294 | +1.18(+1.88%) |
Aug 16, 2018 | 64.52 | 66.11 | 62.53 | 62.68 | 2,277,822 | -0.97(-1.53%) |
Aug 15, 2018 | 62.44 | 63.91 | 60.76 | 63.65 | 3,811,196 | -1.94(-2.96%) |
Aug 14, 2018 | 70.07 | 71.99 | 63.31 | 65.59 | 11,440,035 | -10.43(-13.72%) |
Aug 13, 2018 | 75.51 | 77.54 | 75.41 | 76.03 | 2,338,514 | -1.04(-1.35%) |
Aug 10, 2018 | 76.25 | 78.09 | 75.42 | 77.07 | 933,007 | +0.28(+0.36%) |
Aug 09, 2018 | 76.76 | 77.80 | 75.98 | 76.79 | 772,102 | +0.27(+0.35%) |
Aug 08, 2018 | 78.66 | 78.66 | 75.10 | 76.52 | 1,073,877 | -1.11(-1.43%) |
Aug 07, 2018 | 77.56 | 78.75 | 76.84 | 77.63 | 1,272,457 | +0.65(+0.84%) |
Aug 06, 2018 | 78.05 | 78.33 | 76.52 | 76.98 | 1,408,634 | -1.60(-2.04%) |
Aug 03, 2018 | 79.36 | 79.78 | 77.70 | 78.59 | 911,328 | -0.76(-0.96%) |
Aug 02, 2018 | 79.16 | 80.16 | 77.28 | 79.35 | 1,440,239 | -0.81(-1.01%) |
Aug 01, 2018 | 80.23 | 81.90 | 80.15 | 80.15 | 852,365 | -0.69(-0.86%) |
Jul 31, 2018 | 82.48 | 84.50 | 80.22 | 80.85 | 1,430,615 | -1.70(-2.06%) |
Jul 30, 2018 | 84.55 | 84.55 | 80.37 | 82.55 | 1,988,902 | -2.52(-2.97%) |
Jul 27, 2018 | 86.72 | 87.05 | 83.94 | 85.07 | 787,365 | -1.67(-1.93%) |
Jul 26, 2018 | 83.77 | 88.14 | 83.55 | 86.75 | 1,423,908 | +1.93(+2.27%) |
Jul 25, 2018 | 81.96 | 85.05 | 81.96 | 84.82 | 1,070,648 | +2.87(+3.50%) |
Jul 24, 2018 | 83.27 | 83.90 | 80.91 | 81.95 | 1,657,068 | -0.49(-0.60%) |
Jul 23, 2018 | 83.71 | 84.12 | 81.39 | 82.44 | 1,208,779 | -2.02(-2.39%) |
Jul 20, 2018 | 82.82 | 86.02 | 82.54 | 84.46 | 942,204 | +1.83(+2.21%) |
Jul 19, 2018 | 84.12 | 86.01 | 82.40 | 82.64 | 1,165,012 | -2.11(-2.49%) |
Jul 18, 2018 | 84.44 | 87.37 | 83.84 | 84.74 | 1,860,476 | +0.33(+0.39%) |
Jul 17, 2018 | 84.34 | 85.09 | 83.02 | 84.41 | 1,398,150 | -1.34(-1.57%) |
Jul 16, 2018 | 85.65 | 86.50 | 84.34 | 85.76 | 601,993 | +0.40(+0.47%) |
Jul 13, 2018 | 85.36 | 791,188 | +0.75(+0.88%) | |||
Jul 12, 2018 | 85.41 | 83.85 | 84.61 | 1,334,120 | +0.56(+0.66%) | |
Jul 11, 2018 | 82.10 | 84.98 | 81.95 | 84.06 | 986,811 | -0.19(-0.23%) |
Jul 10, 2018 | 86.29 | 86.86 | 83.09 | 84.25 | 1,270,251 | -1.83(-2.13%) |
Jul 09, 2018 | 85.33 | 86.36 | 83.73 | 86.08 | 1,517,896 | +1.78(+2.11%) |
Jul 06, 2018 | 80.90 | 85.09 | 80.74 | 84.30 | 1,723,846 | +2.83(+3.47%) |
Jul 05, 2018 | 85.40 | 86.20 | 80.77 | 81.47 | 1,953,420 | -4.14(-4.83%) |
Jul 03, 2018 | 85.61 | 85.61 | 85.61 | 0 | -0.91(-1.05%) | |
Jul 02, 2018 | 85.42 | 86.72 | 84.26 | 86.52 | 1,514,543 | -0.61(-0.70%) |
Jun 29, 2018 | 89.86 | 90.96 | 86.89 | 87.13 | 1,094,842 | -2.23(-2.49%) |
Jun 28, 2018 | 88.03 | 90.00 | 86.30 | 89.36 | 2,175,004 | -0.31(-0.35%) |
Jun 27, 2018 | 95.21 | 95.76 | 89.32 | 89.67 | 1,858,846 | -5.35(-5.63%) |
Jun 26, 2018 | 97.10 | 97.47 | 93.81 | 95.02 | 1,420,418 | -1.04(-1.08%) |
Jun 25, 2018 | 97.39 | 99.03 | 94.72 | 96.06 | 1,807,256 | -4.14(-4.13%) |
Jun 22, 2018 | 97.69 | 100.39 | 96.01 | 100.20 | 1,117,304 | +3.05(+3.14%) |
Jun 21, 2018 | 98.31 | 99.50 | 96.49 | 97.14 | 1,236,013 | -1.72(-1.74%) |
Jun 20, 2018 | 97.67 | 99.17 | 97.07 | 98.86 | 822,885 | +2.19(+2.26%) |
Jun 19, 2018 | 95.99 | 98.37 | 95.38 | 96.67 | 1,323,305 | -2.56(-2.58%) |
Jun 18, 2018 | 98.44 | 99.53 | 96.71 | 99.23 | 1,531,550 | -0.30(-0.30%) |
Jun 15, 2018 | 101.46 | 103.01 | 99.54 | 2,608,765 | -3.48(-3.38%) | |
Jun 14, 2018 | 98.87 | 103.80 | 98.36 | 103.01 | 2,179,867 | +4.28(+4.34%) |
Jun 13, 2018 | 99.52 | 100.53 | 98.23 | 98.73 | 1,086,174 | -0.86(-0.86%) |
Jun 12, 2018 | 99.50 | 101.83 | 98.62 | 99.59 | 1,979,180 | +1.54(+1.57%) |
Jun 11, 2018 | 94.51 | 99.29 | 94.50 | 98.05 | 2,470,203 | +3.41(+3.60%) |
Jun 08, 2018 | 93.10 | 95.66 | 92.82 | 94.65 | 2,245,894 | +0.05(+0.05%) |
Jun 07, 2018 | 92.88 | 95.25 | 89.65 | 94.59 | 4,233,476 | +3.79(+4.17%) |
Jun 06, 2018 | 90.77 | 90.80 | 7,929,954 | -14.13(-13.46%) | ||
Jun 05, 2018 | 106.62 | 107.52 | 104.50 | 104.93 | 3,167,254 | +0.88(+0.84%) |
Jun 04, 2018 | 104.05 | 109.13 | 102.03 | 104.06 | 3,715,548 | +2.52(+2.48%) |