Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 85.31 | 85.31 | 85.31 | 0 | +0.45(+0.53%) | |
Aug 30, 2018 | 85.29 | 85.29 | 84.22 | 84.86 | 353,707 | -0.50(-0.58%) |
Aug 29, 2018 | 85.31 | 85.65 | 84.44 | 85.36 | 324,607 | -0.19(-0.23%) |
Aug 28, 2018 | 85.88 | 86.21 | 84.90 | 85.55 | 364,548 | -0.51(-0.59%) |
Aug 27, 2018 | 86.25 | 87.28 | 85.84 | 86.06 | 356,032 | +0.14(+0.17%) |
Aug 24, 2018 | 85.77 | 86.42 | 85.29 | 85.92 | 380,189 | -0.10(-0.12%) |
Aug 23, 2018 | 85.23 | 86.27 | 84.84 | 86.02 | 714,716 | +0.48(+0.56%) |
Aug 22, 2018 | 85.49 | 85.90 | 84.89 | 85.54 | 515,238 | -0.17(-0.20%) |
Aug 21, 2018 | 85.48 | 86.03 | 84.51 | 85.71 | 510,769 | +0.34(+0.40%) |
Aug 20, 2018 | 86.16 | 86.46 | 85.29 | 85.37 | 420,358 | -0.51(-0.59%) |
Aug 17, 2018 | 85.85 | 86.12 | 84.62 | 85.87 | 756,232 | -0.36(-0.42%) |
Aug 16, 2018 | 82.84 | 86.33 | 82.84 | 86.24 | 1,097,937 | +4.07(+4.95%) |
Aug 15, 2018 | 81.54 | 82.64 | 81.36 | 82.17 | 1,643,024 | +0.11(+0.13%) |
Aug 14, 2018 | 82.07 | 83.01 | 81.88 | 82.06 | 512,795 | -0.02(-0.02%) |
Aug 13, 2018 | 82.19 | 82.67 | 81.49 | 82.08 | 443,496 | -0.41(-0.50%) |
Aug 10, 2018 | 83.93 | 84.03 | 82.37 | 82.49 | 438,005 | -1.64(-1.95%) |
Aug 09, 2018 | 84.36 | 84.43 | 83.48 | 84.13 | 869,630 | -0.27(-0.32%) |
Aug 08, 2018 | 85.88 | 85.88 | 84.34 | 84.40 | 650,824 | -1.81(-2.10%) |
Aug 07, 2018 | 85.97 | 86.79 | 85.38 | 86.21 | 614,228 | +0.37(+0.43%) |
Aug 06, 2018 | 83.32 | 86.38 | 83.32 | 85.84 | 1,291,863 | +2.57(+3.08%) |
Aug 03, 2018 | 82.93 | 83.66 | 81.94 | 83.27 | 1,338,423 | +0.73(+0.89%) |
Aug 02, 2018 | 80.88 | 84.72 | 80.23 | 82.54 | 2,276,210 | +1.26(+1.55%) |
Aug 01, 2018 | 85.40 | 85.40 | 81.10 | 81.28 | 1,346,814 | -4.22(-4.94%) |
Jul 31, 2018 | 84.52 | 85.67 | 83.62 | 85.50 | 809,321 | +1.40(+1.67%) |
Jul 30, 2018 | 83.76 | 84.30 | 83.43 | 84.10 | 471,952 | +0.26(+0.31%) |
Jul 27, 2018 | 84.25 | 84.90 | 82.91 | 83.84 | 768,198 | -0.36(-0.43%) |
Jul 26, 2018 | 83.12 | 84.45 | 82.88 | 84.20 | 1,054,623 | +1.43(+1.72%) |
Jul 25, 2018 | 82.67 | 83.35 | 81.95 | 82.78 | 742,786 | -0.09(-0.11%) |
Jul 24, 2018 | 81.44 | 82.97 | 81.28 | 82.87 | 740,043 | +1.53(+1.88%) |
Jul 23, 2018 | 81.59 | 81.72 | 80.98 | 81.34 | 737,322 | -0.40(-0.49%) |
Jul 20, 2018 | 81.54 | 81.80 | 80.78 | 81.74 | 659,392 | +0.16(+0.20%) |
Jul 19, 2018 | 81.47 | 82.10 | 81.33 | 81.58 | 873,389 | +0.14(+0.18%) |
Jul 18, 2018 | 80.51 | 81.78 | 80.19 | 81.43 | 953,790 | -0.65(-0.79%) |
Jul 17, 2018 | 82.45 | 82.94 | 81.90 | 82.08 | 815,619 | -0.64(-0.78%) |
Jul 16, 2018 | 83.34 | 83.84 | 82.72 | 82.73 | 868,682 | -1.22(-1.46%) |
Jul 13, 2018 | 85.54 | 88.61 | 83.16 | 83.95 | 3,583,189 | -9.55(-10.21%) |
Jul 12, 2018 | 94.10 | 94.47 | 93.37 | 93.50 | 381,033 | -0.20(-0.22%) |
Jul 11, 2018 | 95.38 | 95.47 | 93.68 | 93.70 | 463,734 | -1.85(-1.93%) |
Jul 10, 2018 | 94.57 | 95.56 | 94.23 | 95.55 | 401,267 | +1.23(+1.31%) |
Jul 09, 2018 | 94.57 | 94.88 | 94.02 | 94.31 | 602,951 | -0.08(-0.09%) |
Jul 06, 2018 | 94.64 | 95.05 | 94.18 | 94.40 | 343,265 | -0.09(-0.10%) |
Jul 05, 2018 | 93.05 | 94.53 | 92.56 | 94.49 | 586,884 | +1.87(+2.01%) |
Jul 03, 2018 | 92.63 | 92.63 | 92.63 | 0 | +0.46(+0.50%) | |
Jul 02, 2018 | 93.28 | 93.39 | 91.88 | 92.16 | 487,592 | -1.27(-1.36%) |
Jun 29, 2018 | 93.65 | 94.47 | 93.17 | 93.44 | 811,448 | -0.25(-0.27%) |
Jun 28, 2018 | 93.56 | 94.35 | 93.25 | 93.69 | 461,068 | -0.06(-0.06%) |
Jun 27, 2018 | 93.98 | 95.44 | 92.67 | 93.75 | 850,332 | +1.79(+1.94%) |
Jun 26, 2018 | 92.14 | 92.88 | 91.53 | 91.96 | 741,708 | -0.01(-0.01%) |
Jun 25, 2018 | 91.51 | 92.74 | 91.06 | 91.97 | 704,933 | -0.10(-0.11%) |
Jun 22, 2018 | 94.45 | 94.76 | 91.29 | 92.07 | 916,589 | -3.89(-4.05%) |
Jun 21, 2018 | 97.15 | 97.71 | 95.79 | 95.96 | 397,993 | -1.25(-1.29%) |
Jun 20, 2018 | 96.90 | 97.45 | 95.96 | 97.21 | 435,268 | +0.45(+0.47%) |
Jun 19, 2018 | 95.71 | 96.80 | 95.71 | 96.75 | 505,880 | +0.68(+0.71%) |
Jun 18, 2018 | 95.91 | 96.09 | 94.81 | 96.07 | 504,942 | -0.34(-0.35%) |
Jun 15, 2018 | 96.56 | 94.97 | 96.41 | 889,735 | +1.44(+1.51%) | |
Jun 14, 2018 | 94.48 | 95.05 | 93.87 | 94.97 | 416,389 | +0.53(+0.56%) |
Jun 13, 2018 | 95.23 | 95.23 | 94.05 | 94.45 | 367,181 | -0.47(-0.50%) |
Jun 12, 2018 | 94.91 | 95.12 | 93.44 | 94.92 | 602,276 | +0.03(+0.04%) |
Jun 11, 2018 | 94.12 | 95.37 | 94.12 | 94.88 | 336,507 | +0.89(+0.95%) |
Jun 08, 2018 | 93.33 | 94.26 | 92.91 | 93.99 | 435,755 | +0.66(+0.71%) |
Jun 07, 2018 | 93.00 | 93.84 | 92.58 | 93.33 | 526,934 | +0.08(+0.08%) |
Jun 06, 2018 | 92.35 | 93.25 | 510,549 | -0.52(-0.56%) | ||
Jun 05, 2018 | 93.73 | 93.97 | 93.09 | 93.77 | 350,815 | +0.35(+0.38%) |
Jun 04, 2018 | 93.56 | 94.08 | 92.88 | 93.42 | 417,805 | +0.19(+0.21%) |