Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 85.67 | 85.67 | 85.67 | 0 | +0.48(+0.56%) | |
Aug 30, 2018 | 84.52 | 85.62 | 84.47 | 85.19 | 164,545 | +0.42(+0.50%) |
Aug 29, 2018 | 85.04 | 85.99 | 84.63 | 84.77 | 174,545 | -0.27(-0.32%) |
Aug 28, 2018 | 86.06 | 86.25 | 84.67 | 85.04 | 122,360 | -0.65(-0.76%) |
Aug 27, 2018 | 86.34 | 86.75 | 85.57 | 85.69 | 174,257 | +0.03(+0.04%) |
Aug 24, 2018 | 86.13 | 87.08 | 85.24 | 85.66 | 215,400 | -0.06(-0.07%) |
Aug 23, 2018 | 86.05 | 87.13 | 85.62 | 85.72 | 145,534 | -0.31(-0.36%) |
Aug 22, 2018 | 85.00 | 86.44 | 84.67 | 86.03 | 214,330 | +1.02(+1.20%) |
Aug 21, 2018 | 84.81 | 85.39 | 84.34 | 85.01 | 240,331 | +0.31(+0.37%) |
Aug 20, 2018 | 85.48 | 85.92 | 84.27 | 84.70 | 191,615 | -0.33(-0.39%) |
Aug 17, 2018 | 84.72 | 85.32 | 84.09 | 85.03 | 196,400 | +0.28(+0.33%) |
Aug 16, 2018 | 84.09 | 85.20 | 83.47 | 84.75 | 292,548 | +1.35(+1.62%) |
Aug 15, 2018 | 83.37 | 83.91 | 81.85 | 83.40 | 302,876 | -0.34(-0.41%) |
Aug 14, 2018 | 82.90 | 84.56 | 82.87 | 83.74 | 252,985 | +1.44(+1.75%) |
Aug 13, 2018 | 83.69 | 84.90 | 82.07 | 82.30 | 509,455 | -1.31(-1.57%) |
Aug 10, 2018 | 83.03 | 84.34 | 82.14 | 83.61 | 397,900 | +0.20(+0.24%) |
Aug 09, 2018 | 77.44 | 85.69 | 77.14 | 83.41 | 855,918 | +2.71(+3.36%) |
Aug 08, 2018 | 81.00 | 81.72 | 80.44 | 80.70 | 393,893 | +0.02(+0.02%) |
Aug 07, 2018 | 79.80 | 80.92 | 79.60 | 80.68 | 216,404 | +1.41(+1.78%) |
Aug 06, 2018 | 79.13 | 80.06 | 78.75 | 79.27 | 305,494 | -0.24(-0.30%) |
Aug 03, 2018 | 81.48 | 81.81 | 79.17 | 79.51 | 255,100 | -1.94(-2.38%) |
Aug 02, 2018 | 79.87 | 81.64 | 79.32 | 81.45 | 167,647 | +1.11(+1.38%) |
Aug 01, 2018 | 79.25 | 81.20 | 79.25 | 80.34 | 579,182 | +1.02(+1.29%) |
Jul 31, 2018 | 78.93 | 79.86 | 77.64 | 79.32 | 285,388 | +0.78(+0.99%) |
Jul 30, 2018 | 80.37 | 80.68 | 78.00 | 78.54 | 202,955 | -1.95(-2.42%) |
Jul 27, 2018 | 83.45 | 83.73 | 80.49 | 80.49 | 304,100 | -3.02(-3.62%) |
Jul 26, 2018 | 83.57 | 84.48 | 82.79 | 83.51 | 251,771 | -0.19(-0.23%) |
Jul 25, 2018 | 82.01 | 84.11 | 81.84 | 83.70 | 283,504 | +1.55(+1.89%) |
Jul 24, 2018 | 83.01 | 83.10 | 81.30 | 82.15 | 304,510 | -0.35(-0.42%) |
Jul 23, 2018 | 81.55 | 83.47 | 81.43 | 82.50 | 278,203 | +0.79(+0.97%) |
Jul 20, 2018 | 82.18 | 81.13 | 81.71 | 226,582 | +0.28(+0.34%) | |
Jul 19, 2018 | 81.46 | 82.28 | 80.82 | 81.43 | 243,395 | -0.09(-0.11%) |
Jul 18, 2018 | 79.53 | 81.60 | 79.27 | 81.52 | 260,531 | +2.34(+2.96%) |
Jul 17, 2018 | 78.36 | 79.76 | 78.11 | 79.18 | 539,860 | +1.14(+1.46%) |
Jul 16, 2018 | 78.48 | 78.68 | 77.49 | 78.04 | 195,531 | -0.32(-0.41%) |
Jul 13, 2018 | 79.72 | 79.99 | 78.30 | 78.36 | 203,449 | -1.43(-1.79%) |
Jul 12, 2018 | 78.80 | 79.90 | 78.61 | 79.79 | 226,681 | +1.62(+2.07%) |
Jul 11, 2018 | 77.44 | 78.31 | 77.32 | 78.17 | 211,204 | +0.37(+0.48%) |
Jul 10, 2018 | 77.95 | 78.19 | 76.91 | 77.80 | 366,405 | +0.96(+1.25%) |
Jul 09, 2018 | 76.30 | 77.07 | 76.00 | 76.84 | 225,670 | +0.98(+1.29%) |
Jul 06, 2018 | 75.58 | 76.42 | 75.18 | 75.86 | 240,205 | +0.28(+0.37%) |
Jul 05, 2018 | 75.30 | 75.59 | 74.40 | 75.58 | 253,236 | +0.58(+0.77%) |
Jul 03, 2018 | 75.00 | 75.00 | 75.00 | 0 | -0.24(-0.32%) | |
Jul 02, 2018 | 72.84 | 75.24 | 72.84 | 75.24 | 646,089 | +1.85(+2.52%) |
Jun 29, 2018 | 72.41 | 73.88 | 72.31 | 73.39 | 390,806 | +1.30(+1.80%) |
Jun 28, 2018 | 71.55 | 72.41 | 70.75 | 72.09 | 243,744 | +0.50(+0.70%) |
Jun 27, 2018 | 74.99 | 74.99 | 71.54 | 71.59 | 227,507 | -3.40(-4.53%) |
Jun 26, 2018 | 74.57 | 75.55 | 74.14 | 74.99 | 522,227 | +0.65(+0.87%) |
Jun 25, 2018 | 76.71 | 76.77 | 73.87 | 74.34 | 404,076 | -2.77(-3.59%) |
Jun 22, 2018 | 77.99 | 77.99 | 76.60 | 77.11 | 619,434 | -0.46(-0.59%) |
Jun 21, 2018 | 78.00 | 78.44 | 77.00 | 77.57 | 209,429 | -0.49(-0.63%) |
Jun 20, 2018 | 78.00 | 78.21 | 77.49 | 78.06 | 225,950 | +0.65(+0.84%) |
Jun 19, 2018 | 77.42 | 77.67 | 76.43 | 77.41 | 342,977 | -0.99(-1.26%) |
Jun 18, 2018 | 76.60 | 78.61 | 76.56 | 78.40 | 512,318 | +0.18(+0.23%) |
Jun 15, 2018 | 78.41 | 77.98 | 78.22 | 638,438 | +0.24(+0.31%) | |
Jun 14, 2018 | 78.43 | 78.43 | 77.53 | 77.98 | 295,704 | -0.02(-0.03%) |
Jun 13, 2018 | 78.14 | 79.12 | 77.80 | 78.00 | 771,068 | +0.27(+0.35%) |
Jun 12, 2018 | 77.22 | 78.13 | 77.09 | 77.73 | 344,641 | +0.56(+0.73%) |
Jun 11, 2018 | 76.18 | 77.38 | 76.18 | 77.17 | 396,646 | +1.21(+1.59%) |
Jun 08, 2018 | 74.46 | 76.03 | 74.46 | 75.96 | 393,147 | +1.34(+1.80%) |
Jun 07, 2018 | 75.73 | 75.85 | 74.30 | 74.62 | 226,506 | -1.01(-1.34%) |
Jun 06, 2018 | 75.82 | 75.63 | 242,035 | +0.76(+1.02%) | ||
Jun 05, 2018 | 73.99 | 75.00 | 73.85 | 74.87 | 274,783 | +0.89(+1.20%) |
Jun 04, 2018 | 72.55 | 74.15 | 72.55 | 73.98 | 312,560 | +1.12(+1.54%) |