Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 77.58 | 77.58 | 77.58 | 0 | -0.13(-0.16%) | |
Aug 30, 2018 | 77.86 | 78.46 | 77.38 | 77.71 | 118,129 | -0.41(-0.53%) |
Aug 29, 2018 | 77.78 | 78.35 | 77.32 | 78.12 | 99,042 | +0.39(+0.51%) |
Aug 28, 2018 | 78.01 | 78.42 | 77.18 | 77.73 | 151,872 | -0.04(-0.05%) |
Aug 27, 2018 | 76.69 | 78.17 | 76.59 | 77.77 | 282,169 | +1.45(+1.91%) |
Aug 24, 2018 | 76.57 | 76.90 | 75.96 | 76.31 | 222,415 | +0.11(+0.14%) |
Aug 23, 2018 | 77.05 | 77.12 | 76.12 | 76.21 | 165,872 | -0.93(-1.21%) |
Aug 22, 2018 | 77.57 | 77.95 | 76.98 | 77.14 | 153,536 | -0.81(-1.04%) |
Aug 21, 2018 | 77.29 | 78.47 | 76.70 | 77.95 | 238,493 | +1.01(+1.31%) |
Aug 20, 2018 | 77.12 | 77.44 | 76.60 | 76.94 | 106,225 | -0.06(-0.08%) |
Aug 17, 2018 | 76.10 | 77.13 | 75.95 | 77.00 | 107,036 | +0.92(+1.21%) |
Aug 16, 2018 | 75.56 | 76.47 | 75.56 | 76.08 | 163,775 | +0.72(+0.96%) |
Aug 15, 2018 | 76.36 | 76.73 | 74.79 | 75.36 | 195,634 | -1.51(-1.96%) |
Aug 14, 2018 | 76.87 | 77.75 | 76.51 | 76.87 | 146,602 | +0.36(+0.46%) |
Aug 13, 2018 | 77.30 | 77.46 | 76.32 | 76.51 | 163,436 | -0.51(-0.66%) |
Aug 10, 2018 | 76.76 | 77.70 | 76.39 | 77.02 | 189,004 | -0.09(-0.11%) |
Aug 09, 2018 | 77.22 | 77.91 | 76.44 | 77.11 | 248,150 | -0.12(-0.15%) |
Aug 08, 2018 | 76.40 | 77.43 | 75.79 | 77.23 | 259,089 | +0.74(+0.97%) |
Aug 07, 2018 | 75.93 | 77.60 | 75.93 | 76.49 | 260,191 | +0.97(+1.29%) |
Aug 06, 2018 | 75.28 | 75.80 | 75.10 | 75.51 | 222,919 | +0.29(+0.38%) |
Aug 03, 2018 | 76.13 | 76.29 | 74.58 | 75.23 | 222,707 | -0.63(-0.84%) |
Aug 02, 2018 | 76.60 | 77.44 | 75.75 | 75.86 | 298,376 | -1.09(-1.41%) |
Aug 01, 2018 | 79.46 | 79.79 | 75.19 | 76.95 | 514,310 | -3.05(-3.81%) |
Jul 31, 2018 | 79.49 | 80.50 | 77.10 | 79.99 | 490,448 | +2.22(+2.86%) |
Jul 30, 2018 | 79.40 | 79.97 | 77.55 | 77.77 | 276,385 | -1.65(-2.08%) |
Jul 27, 2018 | 81.38 | 81.70 | 79.22 | 79.43 | 239,454 | -1.95(-2.40%) |
Jul 26, 2018 | 80.92 | 81.96 | 80.72 | 81.38 | 224,903 | +0.90(+1.12%) |
Jul 25, 2018 | 79.85 | 80.64 | 79.07 | 80.47 | 170,131 | +0.96(+1.21%) |
Jul 24, 2018 | 79.28 | 79.61 | 78.51 | 79.51 | 239,264 | +1.01(+1.29%) |
Jul 23, 2018 | 78.86 | 79.21 | 78.24 | 78.50 | 237,041 | -0.63(-0.80%) |
Jul 20, 2018 | 78.46 | 79.76 | 77.72 | 79.14 | 234,684 | +0.63(+0.81%) |
Jul 19, 2018 | 77.82 | 78.63 | 77.70 | 78.50 | 254,557 | +0.47(+0.60%) |
Jul 18, 2018 | 77.20 | 78.07 | 76.92 | 78.03 | 163,554 | +0.83(+1.07%) |
Jul 17, 2018 | 76.62 | 77.67 | 76.62 | 77.21 | 103,527 | +0.34(+0.44%) |
Jul 16, 2018 | 77.32 | 77.47 | 76.43 | 76.87 | 137,829 | -0.23(-0.30%) |
Jul 13, 2018 | 76.88 | 78.04 | 76.88 | 77.10 | 162,582 | -0.07(-0.09%) |
Jul 12, 2018 | 76.27 | 77.30 | 75.77 | 77.17 | 160,713 | +1.52(+2.01%) |
Jul 11, 2018 | 75.67 | 76.04 | 75.00 | 75.65 | 287,683 | -0.20(-0.27%) |
Jul 10, 2018 | 75.99 | 76.51 | 75.15 | 75.85 | 145,224 | -0.14(-0.19%) |
Jul 09, 2018 | 75.24 | 76.32 | 75.24 | 75.99 | 172,436 | +1.00(+1.33%) |
Jul 06, 2018 | 74.25 | 75.16 | 74.11 | 75.00 | 159,853 | +0.78(+1.05%) |
Jul 05, 2018 | 74.07 | 74.25 | 73.41 | 74.22 | 166,389 | +0.36(+0.48%) |
Jul 03, 2018 | 73.86 | 73.86 | 73.86 | 0 | +0.56(+0.76%) | |
Jul 02, 2018 | 73.41 | 73.59 | 72.90 | 73.30 | 269,472 | -0.59(-0.79%) |
Jun 29, 2018 | 73.08 | 74.59 | 72.84 | 73.89 | 226,867 | +0.95(+1.30%) |
Jun 28, 2018 | 73.05 | 73.21 | 72.14 | 72.94 | 159,004 | -0.15(-0.21%) |
Jun 27, 2018 | 73.90 | 74.32 | 73.02 | 73.09 | 142,396 | -0.72(-0.98%) |
Jun 26, 2018 | 73.55 | 73.98 | 73.45 | 73.81 | 201,064 | +0.47(+0.64%) |
Jun 25, 2018 | 74.40 | 74.40 | 73.24 | 73.34 | 301,657 | -1.40(-1.88%) |
Jun 22, 2018 | 74.99 | 75.06 | 74.36 | 74.75 | 426,805 | +0.09(+0.12%) |
Jun 21, 2018 | 75.58 | 75.93 | 74.45 | 74.66 | 184,556 | -1.03(-1.36%) |
Jun 20, 2018 | 74.91 | 75.94 | 74.42 | 75.69 | 255,244 | +0.84(+1.12%) |
Jun 19, 2018 | 75.51 | 76.01 | 73.74 | 74.85 | 242,211 | -0.99(-1.31%) |
Jun 18, 2018 | 75.45 | 76.30 | 75.45 | 75.84 | 277,465 | +0.04(+0.05%) |
Jun 15, 2018 | 76.04 | 74.63 | 75.80 | 460,728 | +0.15(+0.20%) | |
Jun 14, 2018 | 75.37 | 75.71 | 74.85 | 75.65 | 195,499 | +0.59(+0.78%) |
Jun 13, 2018 | 75.64 | 75.64 | 74.45 | 75.06 | 243,348 | -0.51(-0.67%) |
Jun 12, 2018 | 76.05 | 76.11 | 75.10 | 75.57 | 227,744 | -0.57(-0.74%) |
Jun 11, 2018 | 75.97 | 76.33 | 75.72 | 76.14 | 172,323 | +0.16(+0.22%) |
Jun 08, 2018 | 75.14 | 76.09 | 74.98 | 75.98 | 250,993 | +0.96(+1.28%) |
Jun 07, 2018 | 74.59 | 75.30 | 74.59 | 75.01 | 219,318 | +0.48(+0.64%) |
Jun 06, 2018 | 73.59 | 74.55 | 73.30 | 74.53 | 205,298 | +0.94(+1.28%) |
Jun 05, 2018 | 73.14 | 74.02 | 72.92 | 73.59 | 165,238 | +0.29(+0.39%) |
Jun 04, 2018 | 73.57 | 73.90 | 72.89 | 73.30 | 184,257 | +0.27(+0.37%) |