Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 83.23 | 83.23 | 83.23 | 0 | +0.43(+0.52%) | |
Aug 30, 2018 | 83.19 | 83.28 | 82.10 | 82.80 | 796,369 | -0.42(-0.51%) |
Aug 29, 2018 | 83.40 | 83.62 | 82.85 | 83.23 | 684,748 | -0.22(-0.26%) |
Aug 28, 2018 | 83.99 | 84.26 | 83.23 | 83.44 | 647,049 | -0.42(-0.51%) |
Aug 27, 2018 | 83.80 | 84.45 | 83.62 | 83.87 | 946,551 | +0.27(+0.32%) |
Aug 24, 2018 | 83.71 | 83.89 | 83.42 | 83.60 | 558,924 | +0.09(+0.10%) |
Aug 23, 2018 | 84.26 | 84.70 | 83.40 | 83.51 | 656,937 | -0.75(-0.89%) |
Aug 22, 2018 | 84.22 | 85.59 | 84.22 | 84.27 | 786,494 | +0.05(+0.06%) |
Aug 21, 2018 | 83.95 | 84.73 | 83.95 | 84.21 | 912,332 | -0.14(-0.16%) |
Aug 20, 2018 | 84.04 | 84.82 | 83.95 | 84.35 | 923,783 | +0.20(+0.24%) |
Aug 17, 2018 | 83.54 | 84.46 | 80.20 | 84.15 | 1,165,176 | +0.64(+0.77%) |
Aug 16, 2018 | 82.25 | 83.52 | 82.24 | 83.51 | 818,186 | +1.59(+1.94%) |
Aug 15, 2018 | 80.80 | 82.05 | 80.68 | 81.93 | 1,007,717 | +0.52(+0.64%) |
Aug 14, 2018 | 81.56 | 81.91 | 81.22 | 81.41 | 1,062,062 | +0.03(+0.03%) |
Aug 13, 2018 | 82.43 | 82.43 | 81.22 | 81.38 | 892,561 | -0.83(-1.01%) |
Aug 10, 2018 | 81.78 | 82.50 | 81.43 | 82.21 | 1,068,790 | +0.13(+0.16%) |
Aug 09, 2018 | 81.94 | 83.32 | 81.90 | 82.08 | 1,217,934 | -1.14(-1.37%) |
Aug 08, 2018 | 83.28 | 83.82 | 82.27 | 83.23 | 912,450 | -0.22(-0.26%) |
Aug 07, 2018 | 83.17 | 83.50 | 82.39 | 83.44 | 1,180,333 | +0.09(+0.10%) |
Aug 06, 2018 | 83.07 | 83.50 | 82.87 | 83.36 | 904,603 | +0.37(+0.45%) |
Aug 03, 2018 | 82.67 | 83.39 | 81.38 | 82.98 | 1,179,490 | +0.31(+0.38%) |
Aug 02, 2018 | 82.71 | 83.21 | 81.85 | 82.67 | 1,508,172 | +0.04(+0.05%) |
Aug 01, 2018 | 81.26 | 83.08 | 80.03 | 82.63 | 2,435,279 | +2.73(+3.42%) |
Jul 31, 2018 | 78.74 | 80.25 | 78.63 | 79.90 | 2,298,681 | +1.52(+1.95%) |
Jul 30, 2018 | 79.09 | 80.13 | 77.97 | 78.37 | 1,749,413 | -0.85(-1.07%) |
Jul 27, 2018 | 79.53 | 80.12 | 78.64 | 79.22 | 1,173,718 | -0.35(-0.44%) |
Jul 26, 2018 | 79.43 | 79.94 | 77.95 | 79.57 | 1,678,910 | +0.09(+0.11%) |
Jul 25, 2018 | 78.13 | 79.60 | 77.85 | 79.48 | 1,316,245 | +1.53(+1.97%) |
Jul 24, 2018 | 77.97 | 78.18 | 77.04 | 77.95 | 1,427,596 | +0.29(+0.38%) |
Jul 23, 2018 | 78.96 | 77.17 | 77.66 | 1,422,476 | -0.59(-0.75%) | |
Jul 20, 2018 | 77.53 | 78.46 | 77.21 | 78.24 | 1,032,109 | +0.63(+0.81%) |
Jul 19, 2018 | 78.11 | 76.45 | 77.61 | 1,791,490 | +0.65(+0.84%) | |
Jul 18, 2018 | 76.05 | 77.27 | 75.67 | 76.96 | 908,222 | +0.99(+1.30%) |
Jul 17, 2018 | 75.46 | 76.30 | 75.46 | 75.98 | 1,461,489 | +0.35(+0.46%) |
Jul 16, 2018 | 75.54 | 76.93 | 74.72 | 75.63 | 1,953,960 | +0.49(+0.65%) |
Jul 13, 2018 | 75.11 | 75.39 | 74.33 | 75.14 | 1,164,914 | +0.79(+1.06%) |
Jul 12, 2018 | 74.54 | 74.63 | 73.94 | 74.36 | 991,265 | -0.01(-0.01%) |
Jul 11, 2018 | 74.95 | 75.29 | 73.97 | 74.36 | 1,093,895 | -0.03(-0.05%) |
Jul 10, 2018 | 74.39 | 74.79 | 74.00 | 74.40 | 833,609 | +0.02(+0.02%) |
Jul 09, 2018 | 73.42 | 74.55 | 73.25 | 74.38 | 1,558,660 | +1.21(+1.66%) |
Jul 06, 2018 | 72.96 | 73.45 | 72.51 | 73.17 | 1,554,278 | +0.05(+0.07%) |
Jul 05, 2018 | 73.95 | 74.06 | 72.55 | 73.12 | 1,885,819 | -0.51(-0.69%) |
Jul 03, 2018 | 73.63 | 73.63 | 73.63 | 0 | -0.55(-0.74%) | |
Jul 02, 2018 | 72.48 | 74.23 | 72.48 | 74.17 | 1,852,763 | +1.70(+2.34%) |
Jun 29, 2018 | 73.38 | 72.48 | 1,725,399 | +0.11(+0.16%) | ||
Jun 28, 2018 | 72.31 | 72.73 | 71.24 | 72.36 | 1,336,281 | -0.16(-0.23%) |
Jun 27, 2018 | 73.59 | 75.22 | 72.51 | 72.53 | 1,065,991 | -1.01(-1.38%) |
Jun 26, 2018 | 74.50 | 75.07 | 73.28 | 73.54 | 1,179,330 | -0.61(-0.82%) |
Jun 25, 2018 | 76.43 | 76.43 | 73.71 | 74.15 | 1,899,009 | -2.62(-3.41%) |
Jun 22, 2018 | 77.97 | 78.24 | 76.56 | 76.76 | 1,426,575 | -1.02(-1.31%) |
Jun 21, 2018 | 78.30 | 78.30 | 77.61 | 77.79 | 1,654,754 | -0.42(-0.53%) |
Jun 20, 2018 | 77.96 | 78.73 | 77.57 | 78.20 | 1,001,778 | +0.25(+0.32%) |
Jun 19, 2018 | 78.24 | 78.38 | 76.88 | 77.95 | 1,766,050 | -0.56(-0.72%) |
Jun 18, 2018 | 77.57 | 78.83 | 76.88 | 78.51 | 1,599,321 | +0.47(+0.60%) |
Jun 15, 2018 | 78.34 | 78.34 | 78.05 | 1,632,542 | -0.29(-0.38%) | |
Jun 14, 2018 | 78.77 | 78.82 | 78.19 | 78.34 | 636,723 | -0.31(-0.40%) |
Jun 13, 2018 | 78.89 | 79.48 | 78.37 | 78.65 | 1,514,558 | -0.03(-0.04%) |
Jun 12, 2018 | 77.01 | 78.93 | 76.83 | 78.69 | 1,782,293 | +1.86(+2.42%) |
Jun 11, 2018 | 76.64 | 77.26 | 76.24 | 76.82 | 1,181,020 | +0.31(+0.41%) |
Jun 08, 2018 | 76.16 | 76.75 | 76.08 | 76.51 | 1,399,013 | +0.29(+0.38%) |
Jun 07, 2018 | 76.42 | 76.68 | 76.06 | 76.23 | 1,111,002 | +0.16(+0.22%) |
Jun 06, 2018 | 75.55 | 76.06 | 1,717,447 | -0.03(-0.05%) | ||
Jun 05, 2018 | 76.47 | 76.75 | 75.81 | 76.10 | 2,103,905 | -0.10(-0.14%) |
Jun 04, 2018 | 75.66 | 76.75 | 75.66 | 76.20 | 3,502,331 | +0.38(+0.50%) |