Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 72.41 | 72.41 | 72.41 | 0 | +1.67(+2.36%) | |
Aug 30, 2018 | 73.04 | 73.42 | 70.37 | 70.74 | 639,674 | -2.56(-3.50%) |
Aug 29, 2018 | 72.61 | 73.72 | 72.43 | 73.31 | 389,131 | +0.35(+0.48%) |
Aug 28, 2018 | 75.01 | 75.01 | 72.87 | 72.96 | 379,356 | -1.60(-2.15%) |
Aug 27, 2018 | 74.28 | 75.11 | 74.15 | 74.56 | 381,924 | +0.65(+0.89%) |
Aug 24, 2018 | 72.40 | 74.98 | 72.28 | 73.91 | 727,866 | +2.09(+2.91%) |
Aug 23, 2018 | 73.00 | 73.45 | 71.37 | 71.82 | 474,273 | -1.55(-2.11%) |
Aug 22, 2018 | 75.05 | 75.26 | 72.64 | 73.37 | 617,438 | -2.06(-2.73%) |
Aug 21, 2018 | 77.96 | 77.96 | 75.40 | 75.43 | 507,001 | -2.03(-2.61%) |
Aug 20, 2018 | 76.68 | 77.82 | 76.02 | 77.46 | 440,327 | +0.92(+1.21%) |
Aug 17, 2018 | 77.67 | 77.67 | 75.35 | 76.53 | 510,946 | -1.17(-1.51%) |
Aug 16, 2018 | 79.49 | 80.23 | 77.62 | 77.71 | 470,347 | -1.75(-2.20%) |
Aug 15, 2018 | 78.68 | 79.99 | 78.62 | 79.46 | 461,921 | +0.29(+0.36%) |
Aug 14, 2018 | 75.91 | 79.67 | 75.91 | 79.17 | 595,279 | +3.63(+4.80%) |
Aug 13, 2018 | 76.02 | 77.59 | 74.21 | 75.54 | 820,678 | +1.30(+1.75%) |
Aug 10, 2018 | 73.08 | 74.98 | 73.05 | 74.24 | 1,111,048 | -1.08(-1.44%) |
Aug 09, 2018 | 82.47 | 83.20 | 75.05 | 75.32 | 2,389,789 | -12.85(-14.57%) |
Aug 08, 2018 | 87.75 | 88.39 | 87.06 | 88.18 | 465,832 | +0.79(+0.90%) |
Aug 07, 2018 | 86.98 | 88.11 | 86.53 | 87.39 | 421,058 | +0.92(+1.07%) |
Aug 06, 2018 | 85.67 | 86.54 | 85.08 | 86.46 | 242,891 | +0.76(+0.89%) |
Aug 03, 2018 | 83.59 | 86.21 | 83.28 | 85.70 | 337,208 | +2.33(+2.79%) |
Aug 02, 2018 | 84.15 | 84.66 | 82.27 | 83.37 | 469,833 | -1.52(-1.79%) |
Aug 01, 2018 | 87.35 | 87.89 | 84.63 | 84.90 | 346,075 | -2.34(-2.68%) |
Jul 31, 2018 | 86.97 | 87.93 | 85.72 | 87.23 | 420,754 | +0.47(+0.54%) |
Jul 30, 2018 | 87.58 | 88.30 | 86.47 | 86.77 | 170,678 | -1.10(-1.25%) |
Jul 27, 2018 | 87.68 | 88.67 | 87.27 | 87.87 | 221,049 | +0.36(+0.41%) |
Jul 26, 2018 | 85.45 | 88.31 | 85.35 | 87.51 | 345,659 | +1.69(+1.97%) |
Jul 25, 2018 | 85.35 | 86.21 | 84.79 | 85.82 | 294,675 | +0.54(+0.63%) |
Jul 24, 2018 | 86.56 | 87.89 | 84.94 | 85.28 | 266,513 | -1.12(-1.30%) |
Jul 23, 2018 | 86.69 | 86.88 | 85.61 | 86.40 | 284,217 | -0.54(-0.62%) |
Jul 20, 2018 | 86.78 | 88.12 | 86.48 | 86.94 | 325,365 | -0.47(-0.53%) |
Jul 19, 2018 | 87.69 | 88.58 | 87.25 | 87.40 | 324,261 | -1.51(-1.70%) |
Jul 18, 2018 | 87.57 | 89.42 | 87.32 | 88.92 | 326,661 | +1.94(+2.24%) |
Jul 17, 2018 | 86.08 | 87.54 | 85.85 | 86.97 | 463,840 | +0.91(+1.05%) |
Jul 16, 2018 | 87.48 | 88.25 | 85.98 | 86.07 | 509,874 | -1.20(-1.38%) |
Jul 13, 2018 | 86.13 | 87.78 | 86.13 | 87.27 | 316,307 | +1.01(+1.17%) |
Jul 12, 2018 | 84.94 | 86.36 | 83.99 | 86.26 | 357,913 | +2.19(+2.60%) |
Jul 11, 2018 | 87.14 | 87.14 | 83.89 | 84.07 | 485,945 | -4.11(-4.66%) |
Jul 10, 2018 | 88.81 | 89.17 | 87.27 | 88.18 | 535,213 | -0.63(-0.71%) |
Jul 09, 2018 | 88.25 | 89.19 | 87.68 | 88.81 | 330,124 | +0.79(+0.90%) |
Jul 06, 2018 | 86.92 | 88.18 | 86.80 | 88.02 | 232,132 | +1.10(+1.27%) |
Jul 05, 2018 | 86.83 | 87.24 | 86.12 | 86.92 | 581,074 | +0.75(+0.87%) |
Jul 03, 2018 | 86.17 | 86.17 | 86.17 | 0 | +1.17(+1.37%) | |
Jul 02, 2018 | 84.31 | 85.34 | 82.75 | 85.00 | 335,130 | +0.21(+0.24%) |
Jun 29, 2018 | 84.67 | 85.55 | 84.41 | 84.80 | 374,749 | +0.33(+0.39%) |
Jun 28, 2018 | 83.21 | 84.86 | 82.22 | 84.47 | 476,257 | +1.29(+1.55%) |
Jun 27, 2018 | 84.86 | 85.98 | 83.05 | 83.17 | 376,782 | -1.94(-2.28%) |
Jun 26, 2018 | 85.58 | 85.66 | 84.25 | 85.12 | 380,166 | -0.29(-0.34%) |
Jun 25, 2018 | 87.39 | 87.66 | 84.83 | 85.41 | 310,234 | -2.31(-2.64%) |
Jun 22, 2018 | 89.75 | 90.99 | 87.58 | 87.72 | 372,890 | -1.10(-1.24%) |
Jun 21, 2018 | 89.22 | 90.59 | 88.66 | 88.82 | 246,573 | -0.83(-0.93%) |
Jun 20, 2018 | 92.31 | 92.81 | 89.42 | 89.65 | 345,189 | +0.50(+0.56%) |
Jun 19, 2018 | 89.00 | 89.37 | 88.58 | 89.15 | 181,119 | -0.47(-0.53%) |
Jun 18, 2018 | 88.99 | 89.80 | 88.50 | 89.63 | 480,411 | -0.02(-0.02%) |
Jun 15, 2018 | 90.64 | 88.32 | 89.64 | 393,826 | -0.99(-1.10%) | |
Jun 14, 2018 | 92.50 | 93.16 | 90.52 | 90.64 | 310,354 | -1.73(-1.87%) |
Jun 13, 2018 | 92.53 | 93.12 | 91.93 | 92.37 | 628,786 | -0.05(-0.06%) |
Jun 12, 2018 | 93.05 | 93.68 | 91.50 | 92.42 | 389,060 | -0.22(-0.24%) |
Jun 11, 2018 | 91.07 | 94.39 | 91.07 | 92.65 | 362,666 | +2.03(+2.25%) |
Jun 08, 2018 | 93.21 | 93.21 | 89.40 | 90.61 | 1,160,930 | -2.42(-2.60%) |
Jun 07, 2018 | 95.25 | 95.45 | 92.85 | 93.03 | 619,863 | -2.39(-2.51%) |
Jun 06, 2018 | 94.54 | 95.43 | 491,147 | -1.91(-1.96%) | ||
Jun 05, 2018 | 98.45 | 98.45 | 97.15 | 97.33 | 200,307 | -1.46(-1.48%) |
Jun 04, 2018 | 98.40 | 99.55 | 98.18 | 98.79 | 463,908 | +0.91(+0.92%) |