Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 90.03 | 90.03 | 90.03 | 0 | -0.27(-0.30%) | |
Aug 30, 2018 | 91.95 | 92.59 | 90.01 | 90.29 | 482,272 | -1.78(-1.93%) |
Aug 29, 2018 | 89.45 | 92.95 | 89.32 | 92.07 | 769,402 | +3.00(+3.37%) |
Aug 28, 2018 | 87.16 | 89.29 | 84.98 | 89.07 | 1,558,964 | +8.90(+11.09%) |
Aug 27, 2018 | 80.17 | 80.53 | 79.03 | 80.18 | 667,944 | +0.34(+0.42%) |
Aug 24, 2018 | 79.46 | 79.91 | 79.00 | 79.84 | 203,466 | +0.70(+0.89%) |
Aug 23, 2018 | 79.00 | 80.01 | 78.68 | 79.14 | 207,935 | -0.08(-0.10%) |
Aug 22, 2018 | 79.32 | 80.38 | 79.20 | 79.22 | 281,101 | -0.45(-0.56%) |
Aug 21, 2018 | 78.79 | 79.72 | 78.74 | 79.66 | 223,047 | +1.25(+1.60%) |
Aug 20, 2018 | 77.53 | 78.79 | 77.22 | 78.41 | 233,476 | +0.97(+1.26%) |
Aug 17, 2018 | 76.45 | 77.59 | 76.06 | 77.44 | 236,302 | +0.98(+1.29%) |
Aug 16, 2018 | 76.66 | 76.71 | 76.22 | 76.46 | 171,200 | +0.49(+0.64%) |
Aug 15, 2018 | 77.44 | 77.44 | 75.50 | 75.97 | 204,655 | -1.77(-2.27%) |
Aug 14, 2018 | 76.65 | 77.99 | 76.62 | 77.74 | 528,356 | +1.25(+1.64%) |
Aug 13, 2018 | 76.63 | 76.81 | 76.06 | 76.48 | 153,200 | +0.05(+0.07%) |
Aug 10, 2018 | 76.15 | 76.71 | 75.83 | 76.44 | 124,799 | -0.01(-0.01%) |
Aug 09, 2018 | 76.37 | 76.94 | 75.79 | 76.45 | 178,676 | +0.07(+0.09%) |
Aug 08, 2018 | 76.97 | 77.00 | 76.15 | 76.38 | 158,838 | -0.59(-0.76%) |
Aug 07, 2018 | 76.32 | 77.19 | 75.76 | 76.96 | 437,598 | +0.76(+1.00%) |
Aug 06, 2018 | 75.53 | 76.24 | 74.73 | 76.20 | 240,902 | +0.67(+0.88%) |
Aug 03, 2018 | 76.36 | 76.41 | 75.51 | 75.53 | 214,646 | -0.60(-0.78%) |
Aug 02, 2018 | 75.20 | 76.28 | 75.20 | 76.13 | 313,753 | +0.33(+0.43%) |
Aug 01, 2018 | 75.52 | 76.35 | 74.72 | 75.80 | 203,260 | -0.02(-0.03%) |
Jul 31, 2018 | 73.62 | 76.48 | 73.25 | 75.82 | 404,616 | +2.60(+3.55%) |
Jul 30, 2018 | 75.45 | 75.81 | 73.07 | 73.22 | 313,685 | -2.17(-2.88%) |
Jul 27, 2018 | 76.96 | 77.44 | 75.26 | 75.39 | 194,904 | -1.45(-1.89%) |
Jul 26, 2018 | 75.64 | 77.15 | 75.13 | 76.84 | 512,307 | +1.23(+1.63%) |
Jul 25, 2018 | 75.50 | 76.14 | 74.97 | 75.61 | 428,259 | -0.05(-0.07%) |
Jul 24, 2018 | 76.80 | 77.00 | 75.08 | 75.66 | 247,123 | -0.46(-0.60%) |
Jul 23, 2018 | 77.16 | 77.37 | 76.06 | 76.12 | 189,198 | -1.03(-1.34%) |
Jul 20, 2018 | 77.44 | 77.95 | 77.07 | 77.15 | 185,062 | -0.49(-0.63%) |
Jul 19, 2018 | 77.33 | 77.87 | 76.86 | 77.64 | 290,251 | +0.08(+0.10%) |
Jul 18, 2018 | 76.97 | 78.01 | 76.54 | 77.56 | 284,171 | +1.01(+1.32%) |
Jul 17, 2018 | 75.85 | 76.61 | 75.77 | 76.54 | 246,654 | +0.76(+1.01%) |
Jul 16, 2018 | 75.90 | 75.90 | 75.31 | 75.78 | 221,459 | +0.22(+0.29%) |
Jul 13, 2018 | 74.41 | 75.62 | 74.41 | 75.56 | 187,581 | +1.16(+1.56%) |
Jul 12, 2018 | 73.47 | 74.63 | 73.18 | 74.40 | 192,953 | +1.35(+1.85%) |
Jul 11, 2018 | 73.93 | 74.13 | 72.91 | 73.05 | 502,236 | -1.15(-1.55%) |
Jul 10, 2018 | 73.35 | 74.34 | 73.29 | 74.20 | 282,807 | +0.99(+1.36%) |
Jul 09, 2018 | 72.34 | 73.29 | 72.34 | 73.21 | 294,609 | +1.41(+1.96%) |
Jul 06, 2018 | 71.79 | 71.93 | 71.44 | 71.80 | 200,580 | -0.10(-0.14%) |
Jul 05, 2018 | 72.80 | 72.90 | 71.64 | 71.90 | 426,220 | -0.58(-0.79%) |
Jul 03, 2018 | 72.47 | 72.47 | 72.47 | 0 | +0.11(+0.15%) | |
Jul 02, 2018 | 72.04 | 72.41 | 71.37 | 72.37 | 263,751 | +0.02(+0.03%) |
Jun 29, 2018 | 73.17 | 72.17 | 72.35 | 558,439 | -0.13(-0.18%) | |
Jun 28, 2018 | 71.66 | 72.75 | 71.27 | 72.47 | 403,537 | +0.72(+1.00%) |
Jun 27, 2018 | 72.49 | 73.60 | 71.53 | 71.76 | 333,959 | -0.52(-0.72%) |
Jun 26, 2018 | 71.70 | 72.38 | 71.15 | 72.28 | 331,837 | +0.58(+0.81%) |
Jun 25, 2018 | 72.96 | 73.88 | 71.18 | 71.70 | 450,982 | -1.01(-1.39%) |
Jun 22, 2018 | 72.73 | 73.00 | 71.88 | 72.71 | 276,010 | +0.37(+0.52%) |
Jun 21, 2018 | 72.58 | 72.89 | 71.74 | 72.34 | 281,301 | -0.57(-0.78%) |
Jun 20, 2018 | 71.73 | 73.00 | 71.43 | 72.91 | 362,446 | +1.25(+1.74%) |
Jun 19, 2018 | 72.84 | 73.01 | 70.67 | 71.66 | 508,957 | -1.52(-2.08%) |
Jun 18, 2018 | 73.15 | 73.85 | 72.87 | 73.18 | 326,167 | -0.06(-0.09%) |
Jun 15, 2018 | 74.00 | 73.45 | 73.25 | 493,465 | -0.21(-0.28%) | |
Jun 14, 2018 | 74.44 | 74.84 | 73.17 | 73.45 | 537,755 | -0.91(-1.23%) |
Jun 13, 2018 | 75.23 | 75.96 | 73.92 | 74.37 | 386,313 | -0.81(-1.08%) |
Jun 12, 2018 | 76.25 | 76.34 | 74.68 | 75.18 | 328,464 | -0.80(-1.06%) |
Jun 11, 2018 | 76.18 | 77.23 | 75.41 | 75.98 | 266,654 | -0.06(-0.08%) |
Jun 08, 2018 | 75.12 | 76.08 | 75.12 | 76.04 | 335,408 | +0.84(+1.12%) |
Jun 07, 2018 | 75.84 | 76.11 | 74.64 | 75.20 | 194,971 | -0.37(-0.48%) |
Jun 06, 2018 | 76.15 | 75.31 | 75.57 | 386,105 | +0.36(+0.47%) | |
Jun 05, 2018 | 75.22 | 75.98 | 74.82 | 75.21 | 292,910 | +0.18(+0.24%) |
Jun 04, 2018 | 74.13 | 75.11 | 74.10 | 75.03 | 230,580 | +1.29(+1.74%) |