Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 81.25 | 81.25 | 81.25 | 0 | +0.22(+0.27%) | |
Aug 30, 2018 | 81.49 | 82.20 | 80.40 | 81.03 | 651,003 | -0.51(-0.62%) |
Aug 29, 2018 | 82.42 | 82.53 | 81.08 | 81.54 | 598,810 | -0.91(-1.10%) |
Aug 28, 2018 | 83.41 | 83.67 | 82.02 | 82.45 | 619,834 | -0.63(-0.75%) |
Aug 27, 2018 | 84.60 | 84.80 | 82.91 | 83.08 | 311,041 | -1.13(-1.34%) |
Aug 24, 2018 | 85.28 | 85.67 | 84.01 | 84.20 | 878,459 | -1.08(-1.26%) |
Aug 23, 2018 | 86.08 | 86.49 | 85.03 | 85.28 | 435,332 | -0.97(-1.12%) |
Aug 22, 2018 | 85.65 | 86.39 | 85.06 | 86.25 | 315,343 | +0.59(+0.69%) |
Aug 21, 2018 | 84.77 | 85.94 | 84.71 | 85.66 | 289,490 | +1.07(+1.26%) |
Aug 20, 2018 | 85.67 | 85.94 | 84.58 | 84.59 | 270,744 | -0.80(-0.94%) |
Aug 17, 2018 | 84.66 | 85.98 | 84.66 | 85.40 | 298,641 | +0.58(+0.68%) |
Aug 16, 2018 | 84.65 | 85.40 | 84.56 | 84.82 | 187,964 | +0.55(+0.65%) |
Aug 15, 2018 | 83.16 | 84.38 | 82.50 | 84.27 | 280,752 | +0.74(+0.89%) |
Aug 14, 2018 | 82.28 | 83.61 | 82.28 | 83.53 | 467,590 | +1.68(+2.06%) |
Aug 13, 2018 | 82.48 | 82.77 | 81.82 | 81.84 | 373,812 | -0.52(-0.63%) |
Aug 10, 2018 | 82.43 | 83.40 | 82.00 | 82.36 | 360,637 | -0.65(-0.78%) |
Aug 09, 2018 | 83.66 | 83.87 | 82.88 | 83.01 | 259,936 | -0.60(-0.71%) |
Aug 08, 2018 | 83.72 | 84.03 | 82.91 | 83.61 | 291,978 | -0.37(-0.44%) |
Aug 07, 2018 | 83.39 | 84.26 | 83.01 | 83.98 | 423,476 | +1.04(+1.25%) |
Aug 06, 2018 | 83.85 | 83.99 | 82.76 | 82.94 | 708,849 | -0.70(-0.84%) |
Aug 03, 2018 | 82.26 | 84.58 | 81.52 | 83.64 | 1,011,541 | +2.18(+2.68%) |
Aug 02, 2018 | 79.21 | 85.87 | 79.21 | 81.46 | 1,465,425 | +3.70(+4.76%) |
Aug 01, 2018 | 77.58 | 78.11 | 76.29 | 77.76 | 392,828 | +0.18(+0.23%) |
Jul 31, 2018 | 78.32 | 78.32 | 77.13 | 77.58 | 369,762 | -0.38(-0.49%) |
Jul 30, 2018 | 76.88 | 78.33 | 76.81 | 77.97 | 274,442 | +0.75(+0.98%) |
Jul 27, 2018 | 77.97 | 78.14 | 76.41 | 77.21 | 254,417 | -0.52(-0.67%) |
Jul 26, 2018 | 77.73 | 78.28 | 77.09 | 77.73 | 355,393 | +0.30(+0.39%) |
Jul 25, 2018 | 77.37 | 77.75 | 76.98 | 77.43 | 232,519 | +0.23(+0.29%) |
Jul 24, 2018 | 77.93 | 77.93 | 76.85 | 77.20 | 996,354 | -0.72(-0.93%) |
Jul 23, 2018 | 77.52 | 78.67 | 77.17 | 77.93 | 428,028 | +0.37(+0.48%) |
Jul 20, 2018 | 77.28 | 78.00 | 77.09 | 77.55 | 228,346 | +0.34(+0.44%) |
Jul 19, 2018 | 76.63 | 77.64 | 76.61 | 77.21 | 372,883 | +0.66(+0.86%) |
Jul 18, 2018 | 78.24 | 78.24 | 76.01 | 76.56 | 426,755 | -1.59(-2.03%) |
Jul 17, 2018 | 77.99 | 79.02 | 77.53 | 78.14 | 323,167 | +0.11(+0.14%) |
Jul 16, 2018 | 78.03 | 78.83 | 77.47 | 78.03 | 376,281 | +0.16(+0.20%) |
Jul 13, 2018 | 77.38 | 78.47 | 76.43 | 77.88 | 407,714 | +0.63(+0.81%) |
Jul 12, 2018 | 76.99 | 77.70 | 76.12 | 77.25 | 370,667 | +0.61(+0.79%) |
Jul 11, 2018 | 70.85 | 76.96 | 70.85 | 76.64 | 357,558 | +0.68(+0.89%) |
Jul 10, 2018 | 76.75 | 76.75 | 75.22 | 75.97 | 450,015 | -0.56(-0.73%) |
Jul 09, 2018 | 75.69 | 76.57 | 75.69 | 76.53 | 438,023 | +1.25(+1.67%) |
Jul 06, 2018 | 73.89 | 75.55 | 73.89 | 75.27 | 333,300 | +1.34(+1.81%) |
Jul 05, 2018 | 73.80 | 74.02 | 72.43 | 73.93 | 564,170 | +0.56(+0.76%) |
Jul 03, 2018 | 73.37 | 73.37 | 73.37 | 0 | +0.52(+0.71%) | |
Jul 02, 2018 | 72.36 | 72.99 | 72.16 | 72.85 | 355,032 | +0.12(+0.16%) |
Jun 29, 2018 | 73.88 | 74.25 | 72.45 | 72.74 | 487,432 | -0.96(-1.30%) |
Jun 28, 2018 | 73.26 | 74.29 | 72.13 | 73.70 | 696,413 | +0.25(+0.35%) |
Jun 27, 2018 | 76.46 | 76.46 | 73.32 | 73.44 | 451,886 | -2.58(-3.40%) |
Jun 26, 2018 | 77.35 | 77.35 | 75.93 | 76.03 | 540,358 | -1.32(-1.71%) |
Jun 25, 2018 | 78.24 | 78.32 | 76.89 | 77.35 | 620,294 | -1.53(-1.94%) |
Jun 22, 2018 | 79.57 | 79.57 | 77.99 | 78.88 | 3,457,679 | +0.35(+0.45%) |
Jun 21, 2018 | 78.50 | 79.75 | 78.03 | 78.52 | 808,217 | +0.02(+0.02%) |
Jun 20, 2018 | 76.12 | 78.76 | 74.60 | 78.50 | 1,061,626 | +2.78(+3.67%) |
Jun 19, 2018 | 71.61 | 76.18 | 71.46 | 75.72 | 869,005 | +3.93(+5.47%) |
Jun 18, 2018 | 69.30 | 71.85 | 68.94 | 71.80 | 540,477 | +2.51(+3.62%) |
Jun 15, 2018 | 69.57 | 69.17 | 69.29 | 534,853 | -0.27(-0.39%) | |
Jun 14, 2018 | 71.20 | 71.30 | 69.24 | 69.57 | 484,657 | -1.51(-2.12%) |
Jun 13, 2018 | 71.41 | 71.96 | 70.80 | 71.07 | 552,198 | -0.21(-0.29%) |
Jun 12, 2018 | 70.50 | 71.44 | 69.52 | 71.28 | 824,825 | +0.35(+0.50%) |
Jun 11, 2018 | 70.61 | 71.56 | 70.03 | 70.93 | 463,961 | +0.51(+0.72%) |
Jun 08, 2018 | 68.97 | 70.48 | 68.65 | 70.42 | 453,504 | +1.47(+2.13%) |
Jun 07, 2018 | 69.71 | 70.95 | 68.44 | 68.95 | 452,292 | -0.88(-1.26%) |
Jun 06, 2018 | 70.61 | 69.83 | 401,186 | -0.27(-0.39%) | ||
Jun 05, 2018 | 66.49 | 70.17 | 66.49 | 70.10 | 684,216 | +3.50(+5.25%) |
Jun 04, 2018 | 65.12 | 66.67 | 65.12 | 66.61 | 566,244 | +1.38(+2.12%) |