Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 71.32 | 71.32 | 71.32 | 0 | +1.64(+2.36%) | |
Aug 30, 2018 | 71.93 | 72.31 | 69.31 | 69.68 | 649,486 | -2.52(-3.50%) |
Aug 29, 2018 | 71.51 | 72.61 | 71.33 | 72.20 | 395,100 | +0.34(+0.48%) |
Aug 28, 2018 | 73.88 | 73.88 | 71.77 | 71.86 | 385,175 | -1.58(-2.15%) |
Aug 27, 2018 | 73.15 | 73.97 | 73.03 | 73.44 | 387,782 | +0.64(+0.89%) |
Aug 24, 2018 | 71.31 | 73.85 | 71.19 | 72.79 | 739,032 | +2.06(+2.91%) |
Aug 23, 2018 | 71.90 | 72.34 | 70.29 | 70.73 | 481,549 | -1.53(-2.11%) |
Aug 22, 2018 | 73.91 | 74.12 | 71.55 | 72.26 | 626,909 | -2.03(-2.73%) |
Aug 21, 2018 | 76.78 | 76.78 | 74.27 | 74.29 | 514,778 | -1.99(-2.61%) |
Aug 20, 2018 | 75.52 | 76.64 | 74.87 | 76.29 | 447,082 | +0.91(+1.21%) |
Aug 17, 2018 | 76.50 | 76.50 | 74.21 | 75.38 | 518,784 | -1.16(-1.51%) |
Aug 16, 2018 | 78.29 | 79.02 | 76.45 | 76.53 | 477,562 | -1.72(-2.20%) |
Aug 15, 2018 | 77.50 | 78.78 | 77.43 | 78.25 | 469,007 | +0.28(+0.36%) |
Aug 14, 2018 | 74.76 | 78.47 | 74.76 | 77.97 | 604,411 | +3.57(+4.80%) |
Aug 13, 2018 | 74.87 | 76.42 | 73.08 | 74.40 | 833,267 | +1.28(+1.75%) |
Aug 10, 2018 | 71.98 | 73.85 | 71.94 | 73.12 | 1,128,091 | -1.07(-1.44%) |
Aug 09, 2018 | 81.22 | 81.94 | 73.91 | 74.19 | 2,426,448 | -12.66(-14.57%) |
Aug 08, 2018 | 86.42 | 87.05 | 85.75 | 86.84 | 472,978 | +0.78(+0.90%) |
Aug 07, 2018 | 85.67 | 86.77 | 85.22 | 86.07 | 427,516 | +0.91(+1.07%) |
Aug 06, 2018 | 84.38 | 85.24 | 83.80 | 85.16 | 246,617 | +0.75(+0.89%) |
Aug 03, 2018 | 82.32 | 84.91 | 82.02 | 84.41 | 342,381 | +2.29(+2.79%) |
Aug 02, 2018 | 82.88 | 83.38 | 81.03 | 82.11 | 477,041 | -1.50(-1.79%) |
Aug 01, 2018 | 86.03 | 86.56 | 83.35 | 83.61 | 351,384 | -2.30(-2.68%) |
Jul 31, 2018 | 85.65 | 86.60 | 84.43 | 85.92 | 427,208 | +0.46(+0.54%) |
Jul 30, 2018 | 86.26 | 86.97 | 85.17 | 85.46 | 173,296 | -1.09(-1.25%) |
Jul 27, 2018 | 86.36 | 87.33 | 85.95 | 86.54 | 224,440 | +0.35(+0.41%) |
Jul 26, 2018 | 84.16 | 86.98 | 84.06 | 86.19 | 350,961 | +1.67(+1.97%) |
Jul 25, 2018 | 84.06 | 84.91 | 83.51 | 84.52 | 299,195 | +0.53(+0.63%) |
Jul 24, 2018 | 85.25 | 86.56 | 83.66 | 83.99 | 270,601 | -1.10(-1.30%) |
Jul 23, 2018 | 85.38 | 85.57 | 84.32 | 85.10 | 288,577 | -0.53(-0.62%) |
Jul 20, 2018 | 85.47 | 86.79 | 85.17 | 85.62 | 330,356 | -0.46(-0.53%) |
Jul 19, 2018 | 86.37 | 87.24 | 85.93 | 86.08 | 329,235 | -1.49(-1.70%) |
Jul 18, 2018 | 86.25 | 88.07 | 86.00 | 87.58 | 331,672 | +1.92(+2.24%) |
Jul 17, 2018 | 84.78 | 86.22 | 84.55 | 85.66 | 470,955 | +0.89(+1.05%) |
Jul 16, 2018 | 86.15 | 86.91 | 84.68 | 84.77 | 517,696 | -1.18(-1.38%) |
Jul 13, 2018 | 84.83 | 86.45 | 84.83 | 85.95 | 321,160 | +1.00(+1.17%) |
Jul 12, 2018 | 83.66 | 85.05 | 82.73 | 84.95 | 363,403 | +2.15(+2.60%) |
Jul 11, 2018 | 85.83 | 85.83 | 82.62 | 82.80 | 493,399 | -4.05(-4.66%) |
Jul 10, 2018 | 87.47 | 87.82 | 85.96 | 86.85 | 543,423 | -0.62(-0.71%) |
Jul 09, 2018 | 86.91 | 87.84 | 86.36 | 87.47 | 335,188 | +0.78(+0.90%) |
Jul 06, 2018 | 85.61 | 86.85 | 85.48 | 86.69 | 235,693 | +1.09(+1.27%) |
Jul 05, 2018 | 85.52 | 85.93 | 84.82 | 85.61 | 589,988 | +0.74(+0.87%) |
Jul 03, 2018 | 84.87 | 84.87 | 84.87 | 0 | +1.15(+1.37%) | |
Jul 02, 2018 | 83.04 | 84.05 | 81.50 | 83.72 | 340,270 | +0.20(+0.24%) |
Jun 29, 2018 | 83.39 | 84.26 | 83.14 | 83.52 | 380,497 | +0.33(+0.39%) |
Jun 28, 2018 | 81.95 | 83.58 | 80.98 | 83.19 | 483,563 | +1.27(+1.55%) |
Jun 27, 2018 | 83.58 | 84.68 | 81.79 | 81.92 | 382,562 | -1.92(-2.28%) |
Jun 26, 2018 | 84.28 | 84.36 | 82.98 | 83.83 | 385,998 | -0.28(-0.34%) |
Jun 25, 2018 | 86.07 | 86.33 | 83.55 | 84.12 | 314,993 | -2.28(-2.64%) |
Jun 22, 2018 | 88.40 | 89.61 | 86.26 | 86.39 | 378,610 | -1.09(-1.24%) |
Jun 21, 2018 | 87.88 | 89.22 | 87.32 | 87.48 | 250,355 | -0.82(-0.93%) |
Jun 20, 2018 | 90.91 | 91.41 | 88.07 | 88.30 | 350,484 | +0.49(+0.56%) |
Jun 19, 2018 | 87.66 | 88.02 | 87.24 | 87.81 | 183,898 | -0.47(-0.53%) |
Jun 18, 2018 | 87.65 | 88.44 | 87.16 | 88.27 | 487,780 | -0.02(-0.02%) |
Jun 15, 2018 | 89.27 | 86.98 | 88.29 | 399,868 | -0.98(-1.10%) | |
Jun 14, 2018 | 91.11 | 91.75 | 89.16 | 89.27 | 315,115 | -1.70(-1.87%) |
Jun 13, 2018 | 91.13 | 91.72 | 90.54 | 90.97 | 638,431 | -0.05(-0.06%) |
Jun 12, 2018 | 91.64 | 92.26 | 90.12 | 91.03 | 395,028 | -0.22(-0.24%) |
Jun 11, 2018 | 89.69 | 92.97 | 89.69 | 91.25 | 368,230 | +2.00(+2.25%) |
Jun 08, 2018 | 91.80 | 91.80 | 88.05 | 89.24 | 1,178,738 | -2.38(-2.60%) |
Jun 07, 2018 | 93.82 | 94.01 | 91.45 | 91.63 | 629,372 | -2.36(-2.51%) |
Jun 06, 2018 | 93.11 | 93.98 | 498,681 | -1.88(-1.96%) | ||
Jun 05, 2018 | 96.97 | 96.97 | 95.68 | 95.86 | 203,380 | -1.44(-1.48%) |
Jun 04, 2018 | 96.91 | 98.04 | 96.69 | 97.30 | 471,025 | +0.89(+0.92%) |