Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 85.69 | 85.69 | 85.69 | 0 | +0.34(+0.40%) | |
Aug 30, 2018 | 85.15 | 85.94 | 85.11 | 85.35 | 304,137 | +0.21(+0.25%) |
Aug 29, 2018 | 84.82 | 85.85 | 84.70 | 85.14 | 338,359 | +0.42(+0.50%) |
Aug 28, 2018 | 84.99 | 85.08 | 84.35 | 84.72 | 408,627 | -0.24(-0.28%) |
Aug 27, 2018 | 84.99 | 85.34 | 84.84 | 84.96 | 220,305 | -0.03(-0.04%) |
Aug 24, 2018 | 85.33 | 85.60 | 84.88 | 84.99 | 328,358 | -0.58(-0.68%) |
Aug 23, 2018 | 84.74 | 85.72 | 84.55 | 85.57 | 375,001 | +0.75(+0.88%) |
Aug 22, 2018 | 84.96 | 85.16 | 84.75 | 84.82 | 312,486 | -0.09(-0.11%) |
Aug 21, 2018 | 84.80 | 85.38 | 84.61 | 84.91 | 383,590 | +0.10(+0.12%) |
Aug 20, 2018 | 85.35 | 85.45 | 84.29 | 84.81 | 480,708 | -0.47(-0.55%) |
Aug 17, 2018 | 85.18 | 85.42 | 84.90 | 85.28 | 348,800 | -0.08(-0.09%) |
Aug 16, 2018 | 84.91 | 85.45 | 84.75 | 85.36 | 285,883 | +0.79(+0.93%) |
Aug 15, 2018 | 84.42 | 84.97 | 84.18 | 84.57 | 596,213 | -0.55(-0.65%) |
Aug 14, 2018 | 84.74 | 85.48 | 84.50 | 85.12 | 396,641 | +0.33(+0.39%) |
Aug 13, 2018 | 84.74 | 85.45 | 84.50 | 84.79 | 372,895 | +0.11(+0.13%) |
Aug 10, 2018 | 84.37 | 85.35 | 83.78 | 84.68 | 413,483 | +0.12(+0.14%) |
Aug 09, 2018 | 84.24 | 85.15 | 84.19 | 84.56 | 543,508 | +0.46(+0.55%) |
Aug 08, 2018 | 82.45 | 84.40 | 82.43 | 84.10 | 485,995 | +1.50(+1.82%) |
Aug 07, 2018 | 82.99 | 84.10 | 82.27 | 82.60 | 765,855 | -0.20(-0.24%) |
Aug 03, 2018 | 82.80 | 82.80 | 82.80 | 0 | -0.10(-0.12%) | |
Aug 02, 2018 | 81.51 | 83.64 | 81.10 | 82.90 | 795,764 | +1.66(+2.04%) |
Aug 01, 2018 | 84.07 | 84.18 | 81.01 | 81.24 | 818,562 | -2.74(-3.26%) |
Jul 31, 2018 | 83.11 | 84.06 | 82.99 | 83.98 | 1,006,020 | +1.07(+1.29%) |
Jul 30, 2018 | 83.86 | 84.00 | 81.81 | 82.91 | 655,208 | -0.53(-0.64%) |
Jul 27, 2018 | 84.10 | 84.70 | 83.10 | 83.44 | 518,802 | -0.63(-0.75%) |
Jul 26, 2018 | 83.73 | 84.85 | 83.58 | 84.07 | 352,971 | +0.07(+0.08%) |
Jul 25, 2018 | 83.99 | 84.97 | 82.62 | 84.00 | 627,321 | -1.40(-1.64%) |
Jul 24, 2018 | 85.59 | 86.10 | 85.37 | 85.40 | 399,338 | -0.25(-0.29%) |
Jul 23, 2018 | 86.28 | 86.40 | 85.44 | 85.65 | 554,080 | -0.61(-0.71%) |
Jul 20, 2018 | 86.37 | 86.76 | 85.93 | 86.26 | 405,126 | -0.39(-0.45%) |
Jul 19, 2018 | 86.66 | 87.08 | 86.19 | 86.65 | 473,814 | -0.06(-0.07%) |
Jul 18, 2018 | 86.55 | 87.05 | 86.55 | 86.71 | 372,995 | +0.19(+0.22%) |
Jul 17, 2018 | 85.31 | 86.60 | 84.69 | 86.52 | 503,230 | +0.00(+0.00%) |
Jul 16, 2018 | 86.59 | 87.19 | 86.46 | 86.52 | 281,502 | -0.27(-0.31%) |
Jul 13, 2018 | 86.97 | 87.22 | 86.53 | 86.79 | 290,512 | -0.08(-0.09%) |
Jul 12, 2018 | 85.37 | 87.20 | 85.36 | 86.87 | 465,752 | +1.92(+2.26%) |
Jul 11, 2018 | 84.78 | 85.29 | 84.70 | 84.95 | 540,166 | -0.11(-0.13%) |
Jul 10, 2018 | 84.85 | 85.29 | 84.40 | 85.06 | 334,371 | +0.10(+0.12%) |
Jul 09, 2018 | 84.12 | 85.03 | 83.92 | 84.96 | 370,005 | +0.81(+0.96%) |
Jul 06, 2018 | 83.35 | 84.15 | 83.32 | 84.15 | 403,998 | +0.66(+0.79%) |
Jul 05, 2018 | 83.75 | 83.93 | 83.24 | 83.49 | 463,214 | -0.48(-0.57%) |
Jul 04, 2018 | 84.07 | 84.27 | 83.69 | 83.97 | 107,562 | -0.09(-0.11%) |
Jul 03, 2018 | 83.71 | 84.21 | 83.29 | 84.06 | 405,211 | +0.75(+0.90%) |
Jun 29, 2018 | 83.31 | 83.31 | 83.31 | 0 | +0.19(+0.23%) | |
Jun 28, 2018 | 82.40 | 83.44 | 82.10 | 83.12 | 529,419 | +0.53(+0.64%) |
Jun 27, 2018 | 83.08 | 83.19 | 82.11 | 82.59 | 526,572 | -0.21(-0.25%) |
Jun 26, 2018 | 82.28 | 83.51 | 82.06 | 82.80 | 594,802 | +0.72(+0.88%) |
Jun 25, 2018 | 83.28 | 83.46 | 81.90 | 82.08 | 565,994 | -1.62(-1.94%) |
Jun 22, 2018 | 84.08 | 84.37 | 83.44 | 83.70 | 362,892 | -0.14(-0.17%) |
Jun 21, 2018 | 83.71 | 84.25 | 83.52 | 83.84 | 438,208 | +0.03(+0.04%) |
Jun 20, 2018 | 83.22 | 84.13 | 83.22 | 83.81 | 528,217 | +0.83(+1.00%) |
Jun 19, 2018 | 82.52 | 83.41 | 81.91 | 82.98 | 535,595 | +0.40(+0.48%) |
Jun 18, 2018 | 82.23 | 82.91 | 81.53 | 82.58 | 390,773 | +0.06(+0.07%) |
Jun 15, 2018 | 82.68 | 81.40 | 82.52 | 1,505,392 | +1.12(+1.38%) | |
Jun 14, 2018 | 80.80 | 81.61 | 80.68 | 81.40 | 224,899 | +0.79(+0.98%) |
Jun 13, 2018 | 81.00 | 81.26 | 80.49 | 80.61 | 339,393 | -0.39(-0.48%) |
Jun 12, 2018 | 80.52 | 81.00 | 80.30 | 81.00 | 361,433 | +0.44(+0.55%) |
Jun 11, 2018 | 80.79 | 81.42 | 80.50 | 80.56 | 395,247 | -0.04(-0.05%) |
Jun 08, 2018 | 80.55 | 80.82 | 80.29 | 80.60 | 341,090 | +0.02(+0.02%) |
Jun 07, 2018 | 81.26 | 81.50 | 80.21 | 80.58 | 268,956 | -0.69(-0.85%) |
Jun 06, 2018 | 80.70 | 81.27 | 426,627 | +0.12(+0.15%) | ||
Jun 05, 2018 | 81.10 | 82.00 | 80.71 | 81.15 | 360,187 | +0.16(+0.20%) |
Jun 04, 2018 | 79.68 | 81.13 | 79.68 | 80.99 | 333,861 | +0.95(+1.19%) |