Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 87.26 | 87.26 | 87.26 | 0 | +0.76(+0.88%) | |
Aug 30, 2018 | 86.46 | 87.17 | 86.02 | 86.50 | 1,498,228 | -0.02(-0.02%) |
Aug 29, 2018 | 86.21 | 86.78 | 85.75 | 86.52 | 1,776,178 | +0.27(+0.31%) |
Aug 28, 2018 | 86.21 | 86.28 | 85.39 | 86.25 | 2,211,507 | +0.16(+0.19%) |
Aug 27, 2018 | 86.60 | 86.71 | 86.00 | 86.08 | 1,595,727 | -0.21(-0.25%) |
Aug 24, 2018 | 86.51 | 86.87 | 86.02 | 86.30 | 1,719,001 | -0.07(-0.08%) |
Aug 23, 2018 | 86.49 | 86.87 | 85.95 | 86.36 | 1,972,556 | +0.00(+0.00%) |
Aug 22, 2018 | 86.26 | 87.08 | 85.86 | 86.36 | 2,939,429 | -2.33(-2.63%) |
Aug 21, 2018 | 89.13 | 89.54 | 88.48 | 88.69 | 1,267,162 | -0.07(-0.08%) |
Aug 20, 2018 | 88.22 | 89.17 | 88.22 | 88.76 | 1,220,908 | +0.66(+0.75%) |
Aug 17, 2018 | 88.07 | 88.40 | 87.33 | 88.10 | 2,816,480 | -0.07(-0.08%) |
Aug 16, 2018 | 87.94 | 88.69 | 87.52 | 88.16 | 2,556,737 | +0.66(+0.76%) |
Aug 15, 2018 | 87.71 | 87.91 | 87.08 | 87.50 | 2,094,559 | -0.50(-0.57%) |
Aug 14, 2018 | 88.26 | 88.51 | 87.75 | 88.00 | 2,476,479 | +0.11(+0.12%) |
Aug 13, 2018 | 88.33 | 89.04 | 87.80 | 87.89 | 1,494,376 | -0.42(-0.48%) |
Aug 10, 2018 | 88.78 | 89.29 | 88.11 | 88.32 | 1,749,112 | -0.67(-0.76%) |
Aug 09, 2018 | 89.93 | 90.22 | 88.64 | 88.99 | 2,436,921 | -0.80(-0.89%) |
Aug 08, 2018 | 89.09 | 90.12 | 88.85 | 89.79 | 1,991,551 | +0.71(+0.80%) |
Aug 07, 2018 | 89.51 | 89.60 | 88.57 | 89.08 | 2,130,606 | -0.09(-0.10%) |
Aug 06, 2018 | 88.54 | 89.43 | 87.85 | 89.17 | 2,746,194 | +0.92(+1.04%) |
Aug 03, 2018 | 88.06 | 88.60 | 85.97 | 88.25 | 4,545,241 | +0.19(+0.22%) |
Aug 02, 2018 | 82.62 | 88.41 | 81.86 | 88.06 | 5,132,109 | +5.21(+6.29%) |
Aug 01, 2018 | 82.88 | 83.95 | 82.80 | 82.85 | 2,882,169 | -0.44(-0.53%) |
Jul 31, 2018 | 81.69 | 83.55 | 81.69 | 83.29 | 3,833,953 | +1.92(+2.36%) |
Jul 30, 2018 | 82.09 | 82.25 | 81.10 | 81.37 | 2,258,168 | -0.68(-0.83%) |
Jul 27, 2018 | 82.47 | 82.49 | 81.29 | 82.06 | 3,113,017 | -0.33(-0.40%) |
Jul 26, 2018 | 82.63 | 82.97 | 82.00 | 82.39 | 2,821,480 | -0.10(-0.12%) |
Jul 25, 2018 | 80.18 | 82.62 | 80.18 | 82.48 | 2,615,948 | +2.06(+2.56%) |
Jul 24, 2018 | 81.40 | 81.84 | 80.24 | 80.42 | 3,065,577 | -0.44(-0.55%) |
Jul 23, 2018 | 82.00 | 82.02 | 80.71 | 80.86 | 3,142,858 | -1.28(-1.56%) |
Jul 20, 2018 | 82.06 | 82.74 | 81.88 | 82.14 | 2,053,922 | -0.13(-0.15%) |
Jul 19, 2018 | 82.23 | 82.46 | 81.65 | 82.27 | 1,459,635 | -0.39(-0.47%) |
Jul 18, 2018 | 82.36 | 82.78 | 82.04 | 82.66 | 1,767,504 | +0.17(+0.21%) |
Jul 17, 2018 | 81.10 | 82.77 | 81.10 | 82.49 | 2,359,997 | +1.14(+1.41%) |
Jul 16, 2018 | 83.00 | 83.00 | 81.26 | 81.34 | 2,571,781 | -1.50(-1.81%) |
Jul 13, 2018 | 82.22 | 82.99 | 82.05 | 82.84 | 2,025,860 | +0.64(+0.78%) |
Jul 12, 2018 | 81.64 | 82.43 | 81.34 | 82.20 | 3,773,556 | +0.93(+1.15%) |
Jul 11, 2018 | 82.76 | 82.86 | 81.25 | 81.26 | 3,077,807 | -1.65(-1.99%) |
Jul 10, 2018 | 83.69 | 84.00 | 82.79 | 82.92 | 3,009,572 | -1.22(-1.45%) |
Jul 09, 2018 | 83.57 | 84.35 | 83.30 | 84.14 | 1,909,364 | +0.61(+0.73%) |
Jul 06, 2018 | 83.25 | 83.76 | 82.80 | 83.53 | 2,156,192 | +0.68(+0.82%) |
Jul 05, 2018 | 83.40 | 83.47 | 82.36 | 82.85 | 2,351,495 | +0.08(+0.09%) |
Jul 03, 2018 | 82.77 | 82.77 | 82.77 | 0 | +0.40(+0.49%) | |
Jul 02, 2018 | 81.53 | 82.38 | 80.98 | 82.37 | 1,829,045 | +0.44(+0.54%) |
Jun 29, 2018 | 82.21 | 83.10 | 81.88 | 81.93 | 3,762,585 | +0.35(+0.42%) |
Jun 28, 2018 | 80.17 | 82.01 | 80.15 | 81.58 | 2,287,048 | +1.41(+1.76%) |
Jun 27, 2018 | 81.10 | 81.99 | 80.17 | 80.17 | 2,379,235 | -0.63(-0.77%) |
Jun 26, 2018 | 81.56 | 81.93 | 80.76 | 80.79 | 3,492,628 | -0.66(-0.81%) |
Jun 25, 2018 | 82.71 | 83.04 | 80.71 | 81.46 | 3,191,680 | -1.08(-1.31%) |
Jun 22, 2018 | 84.04 | 84.21 | 82.53 | 82.53 | 9,989,802 | -1.15(-1.38%) |
Jun 21, 2018 | 83.47 | 84.36 | 83.38 | 83.69 | 2,560,347 | +0.02(+0.02%) |
Jun 20, 2018 | 83.94 | 84.19 | 83.28 | 83.67 | 3,464,508 | -0.24(-0.29%) |
Jun 19, 2018 | 84.68 | 85.04 | 83.31 | 83.91 | 2,851,992 | -1.62(-1.89%) |
Jun 18, 2018 | 85.11 | 85.76 | 84.96 | 85.52 | 3,679,815 | -0.26(-0.30%) |
Jun 15, 2018 | 85.83 | 84.77 | 85.78 | 4,376,032 | +1.01(+1.19%) | |
Jun 14, 2018 | 84.09 | 84.87 | 83.92 | 84.77 | 2,732,398 | +0.76(+0.90%) |
Jun 13, 2018 | 84.10 | 84.58 | 83.84 | 84.01 | 2,481,255 | +0.20(+0.24%) |
Jun 12, 2018 | 83.70 | 84.19 | 83.29 | 83.81 | 2,324,986 | +0.09(+0.10%) |
Jun 11, 2018 | 83.63 | 84.78 | 83.41 | 83.73 | 2,175,187 | +0.27(+0.32%) |
Jun 08, 2018 | 82.41 | 84.04 | 82.18 | 83.46 | 2,376,103 | +1.08(+1.31%) |
Jun 07, 2018 | 82.50 | 82.69 | 81.78 | 82.38 | 1,828,554 | +0.18(+0.22%) |
Jun 06, 2018 | 82.32 | 82.20 | 1,994,197 | +0.68(+0.84%) | ||
Jun 05, 2018 | 82.25 | 82.48 | 81.22 | 81.51 | 2,237,744 | -0.61(-0.74%) |
Jun 04, 2018 | 82.37 | 82.48 | 81.72 | 82.12 | 1,607,964 | -0.03(-0.04%) |