Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 77.65 | 77.65 | 77.65 | 0 | -0.47(-0.60%) | |
Aug 30, 2018 | 78.26 | 78.26 | 77.89 | 78.12 | 2,891 | +0.06(+0.07%) |
Aug 29, 2018 | 77.76 | 78.15 | 77.76 | 78.07 | 16,747 | +0.40(+0.52%) |
Aug 28, 2018 | 77.78 | 77.87 | 77.57 | 77.66 | 9,335 | -0.25(-0.32%) |
Aug 27, 2018 | 78.32 | 78.36 | 77.57 | 77.91 | 7,532 | -0.31(-0.39%) |
Aug 24, 2018 | 77.84 | 78.21 | 77.75 | 78.21 | 3,527 | +0.38(+0.49%) |
Aug 23, 2018 | 77.90 | 78.25 | 77.75 | 77.84 | 2,939 | +0.04(+0.05%) |
Aug 22, 2018 | 78.45 | 78.60 | 77.63 | 77.80 | 16,316 | -0.82(-1.04%) |
Aug 21, 2018 | 79.16 | 79.16 | 78.57 | 78.62 | 12,710 | -0.47(-0.59%) |
Aug 20, 2018 | 79.09 | 79.38 | 79.03 | 79.08 | 37,910 | -0.23(-0.29%) |
Aug 17, 2018 | 78.78 | 79.40 | 78.78 | 79.31 | 7,965 | +0.49(+0.63%) |
Aug 16, 2018 | 78.11 | 78.82 | 78.11 | 78.82 | 1,767 | +1.10(+1.42%) |
Aug 15, 2018 | 78.04 | 78.23 | 77.71 | 77.71 | 11,416 | +0.43(+0.56%) |
Aug 14, 2018 | 77.37 | 77.42 | 77.27 | 77.28 | 5,673 | +0.33(+0.43%) |
Aug 13, 2018 | 77.09 | 77.09 | 76.79 | 76.95 | 36,262 | -0.04(-0.06%) |
Aug 10, 2018 | 77.19 | 77.74 | 76.96 | 76.99 | 7,510 | -0.22(-0.29%) |
Aug 09, 2018 | 76.76 | 77.22 | 76.76 | 77.21 | 2,671 | +0.56(+0.73%) |
Aug 08, 2018 | 76.78 | 76.78 | 76.49 | 76.65 | 4,920 | -0.25(-0.33%) |
Aug 07, 2018 | 76.94 | 76.94 | 76.42 | 76.91 | 3,587 | -0.15(-0.19%) |
Aug 06, 2018 | 77.10 | 77.33 | 77.01 | 77.05 | 4,694 | +0.20(+0.26%) |
Aug 03, 2018 | 76.40 | 76.98 | 76.40 | 76.85 | 4,551 | +0.70(+0.92%) |
Aug 02, 2018 | 74.97 | 76.15 | 74.97 | 76.15 | 2,919 | +0.78(+1.03%) |
Aug 01, 2018 | 75.80 | 75.80 | 75.22 | 75.37 | 30,818 | -0.88(-1.16%) |
Jul 31, 2018 | 76.22 | 76.25 | 75.92 | 76.25 | 4,982 | +0.73(+0.96%) |
Jul 30, 2018 | 75.63 | 75.63 | 75.47 | 75.53 | 2,501 | -0.33(-0.43%) |
Jul 27, 2018 | 75.93 | 76.30 | 75.70 | 75.85 | 4,805 | -0.06(-0.08%) |
Jul 26, 2018 | 75.61 | 76.16 | 75.61 | 75.91 | 10,497 | +0.86(+1.15%) |
Jul 25, 2018 | 75.22 | 75.34 | 75.05 | 75.05 | 2,513 | -0.01(-0.01%) |
Jul 24, 2018 | 74.00 | 75.09 | 73.86 | 75.06 | 5,750 | +0.37(+0.49%) |
Jul 23, 2018 | 75.01 | 75.17 | 74.52 | 74.69 | 4,917 | -0.42(-0.56%) |
Jul 20, 2018 | 75.11 | 75.11 | 74.82 | 75.11 | 1,547 | -0.53(-0.70%) |
Jul 19, 2018 | 75.23 | 76.12 | 75.23 | 75.64 | 5,818 | +0.49(+0.65%) |
Jul 18, 2018 | 75.30 | 75.36 | 75.02 | 75.15 | 6,801 | -0.52(-0.69%) |
Jul 17, 2018 | 75.77 | 75.92 | 75.63 | 75.67 | 9,427 | +0.06(+0.08%) |
Jul 16, 2018 | 75.58 | 75.76 | 75.36 | 75.61 | 6,891 | -0.01(-0.02%) |
Jul 13, 2018 | 75.79 | 75.79 | 75.45 | 75.63 | 9,904 | -0.19(-0.25%) |
Jul 12, 2018 | 75.61 | 75.82 | 75.48 | 75.82 | 4,297 | +0.03(+0.03%) |
Jul 11, 2018 | 75.23 | 75.83 | 75.23 | 75.79 | 6,250 | +0.56(+0.74%) |
Jul 10, 2018 | 74.26 | 75.39 | 74.21 | 75.23 | 9,235 | +0.75(+1.01%) |
Jul 09, 2018 | 76.76 | 76.76 | 74.30 | 74.48 | 10,696 | -2.32(-3.02%) |
Jul 06, 2018 | 76.46 | 76.81 | 76.44 | 76.81 | 4,592 | +0.69(+0.91%) |
Jul 05, 2018 | 75.81 | 76.11 | 75.53 | 76.11 | 11,063 | +0.32(+0.43%) |
Jul 03, 2018 | 75.79 | 75.79 | 75.79 | 0 | +0.65(+0.87%) | |
Jul 02, 2018 | 74.88 | 75.22 | 74.54 | 75.14 | 60,803 | +0.19(+0.26%) |
Jun 29, 2018 | 75.38 | 74.58 | 74.95 | 9,990 | -0.14(-0.19%) | |
Jun 28, 2018 | 75.16 | 75.26 | 74.89 | 75.09 | 21,699 | +0.28(+0.38%) |
Jun 27, 2018 | 74.30 | 74.84 | 74.30 | 74.80 | 7,093 | +0.54(+0.72%) |
Jun 26, 2018 | 74.26 | 74.72 | 74.26 | 74.27 | 31,377 | -0.04(-0.06%) |
Jun 25, 2018 | 73.21 | 74.31 | 73.21 | 74.31 | 13,427 | +1.11(+1.51%) |
Jun 22, 2018 | 72.78 | 73.21 | 72.78 | 73.21 | 3,640 | +0.69(+0.95%) |
Jun 21, 2018 | 72.51 | 72.63 | 72.34 | 72.52 | 3,510 | -0.04(-0.05%) |
Jun 20, 2018 | 72.62 | 72.62 | 72.26 | 72.56 | 3,455 | +0.08(+0.11%) |
Jun 19, 2018 | 71.60 | 72.51 | 71.60 | 72.48 | 7,404 | +0.74(+1.03%) |
Jun 18, 2018 | 71.36 | 71.96 | 71.36 | 71.74 | 3,699 | +0.13(+0.18%) |
Jun 15, 2018 | 71.61 | 71.64 | 71.61 | 7,521 | +0.54(+0.75%) | |
Jun 14, 2018 | 70.37 | 71.09 | 70.37 | 71.07 | 1,787 | +0.80(+1.14%) |
Jun 13, 2018 | 70.94 | 70.94 | 70.22 | 70.27 | 8,251 | +0.02(+0.02%) |
Jun 12, 2018 | 69.88 | 70.58 | 69.88 | 70.26 | 7,294 | +0.31(+0.44%) |
Jun 11, 2018 | 70.01 | 70.19 | 69.79 | 69.95 | 3,785 | -0.02(-0.02%) |
Jun 08, 2018 | 70.08 | 70.18 | 69.86 | 69.96 | 3,755 | -0.18(-0.25%) |
Jun 07, 2018 | 69.69 | 70.31 | 69.69 | 70.14 | 4,950 | +0.43(+0.61%) |
Jun 06, 2018 | 69.71 | 69.71 | 6,176 | -1.44(-2.03%) | ||
Jun 05, 2018 | 71.16 | 71.46 | 71.03 | 71.15 | 4,455 | -0.41(-0.57%) |