Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 79.73 | 79.73 | 79.73 | 0 | -0.47(-0.59%) | |
Aug 30, 2018 | 79.02 | 80.52 | 78.89 | 80.20 | 856,266 | +1.09(+1.37%) |
Aug 29, 2018 | 79.22 | 79.80 | 78.74 | 79.12 | 795,342 | +0.21(+0.26%) |
Aug 28, 2018 | 79.38 | 80.13 | 78.77 | 78.91 | 850,595 | -0.54(-0.68%) |
Aug 27, 2018 | 79.27 | 80.06 | 78.97 | 79.45 | 528,302 | +0.26(+0.33%) |
Aug 24, 2018 | 79.13 | 79.61 | 78.73 | 79.18 | 842,153 | +0.82(+1.05%) |
Aug 23, 2018 | 78.91 | 79.06 | 78.02 | 78.36 | 758,005 | -0.92(-1.15%) |
Aug 22, 2018 | 79.47 | 80.13 | 78.81 | 79.28 | 1,102,553 | +0.26(+0.33%) |
Aug 21, 2018 | 78.61 | 79.56 | 78.08 | 79.01 | 873,809 | +1.27(+1.64%) |
Aug 20, 2018 | 76.99 | 77.87 | 76.26 | 77.74 | 1,300,106 | +0.11(+0.15%) |
Aug 17, 2018 | 79.05 | 79.54 | 76.81 | 77.63 | 1,265,878 | -1.13(-1.44%) |
Aug 16, 2018 | 79.01 | 79.47 | 77.86 | 78.76 | 2,015,815 | +0.22(+0.28%) |
Aug 15, 2018 | 80.82 | 80.82 | 76.00 | 78.54 | 2,567,381 | -2.63(-3.24%) |
Aug 14, 2018 | 82.65 | 83.06 | 80.31 | 81.17 | 978,569 | -0.34(-0.42%) |
Aug 13, 2018 | 84.26 | 84.46 | 81.35 | 81.51 | 1,805,271 | -3.26(-3.84%) |
Aug 10, 2018 | 83.42 | 84.89 | 82.74 | 84.77 | 1,797,614 | +1.06(+1.26%) |
Aug 09, 2018 | 82.68 | 85.13 | 82.56 | 83.72 | 2,695,115 | -0.08(-0.09%) |
Aug 08, 2018 | 84.78 | 87.37 | 82.65 | 83.79 | 5,916,841 | -7.90(-8.62%) |
Aug 07, 2018 | 91.02 | 92.37 | 89.43 | 91.70 | 1,829,938 | +2.17(+2.42%) |
Aug 06, 2018 | 88.74 | 90.19 | 87.98 | 89.53 | 1,016,010 | +0.95(+1.07%) |
Aug 03, 2018 | 90.49 | 90.83 | 87.74 | 88.58 | 1,202,726 | -1.98(-2.18%) |
Aug 02, 2018 | 90.27 | 91.17 | 88.85 | 90.56 | 877,757 | -0.30(-0.33%) |
Aug 01, 2018 | 91.80 | 92.56 | 89.64 | 90.86 | 1,290,365 | -2.03(-2.18%) |
Jul 31, 2018 | 94.22 | 94.36 | 90.98 | 92.88 | 1,110,882 | -1.65(-1.74%) |
Jul 30, 2018 | 94.37 | 95.04 | 94.00 | 94.53 | 693,630 | +1.26(+1.35%) |
Jul 27, 2018 | 93.03 | 95.11 | 92.74 | 93.27 | 649,238 | -0.25(-0.27%) |
Jul 26, 2018 | 93.04 | 93.98 | 92.86 | 93.52 | 1,034,699 | +0.87(+0.94%) |
Jul 25, 2018 | 92.15 | 93.25 | 91.32 | 92.66 | 1,043,043 | +0.41(+0.44%) |
Jul 24, 2018 | 91.31 | 93.55 | 91.11 | 92.25 | 1,157,684 | +1.10(+1.21%) |
Jul 23, 2018 | 91.25 | 91.96 | 90.43 | 91.15 | 875,041 | +0.01(+0.01%) |
Jul 20, 2018 | 90.92 | 91.41 | 89.93 | 91.14 | 1,124,687 | +0.32(+0.35%) |
Jul 19, 2018 | 90.04 | 91.08 | 88.99 | 90.82 | 1,307,673 | +0.84(+0.93%) |
Jul 18, 2018 | 90.93 | 90.93 | 88.71 | 89.98 | 1,828,488 | -1.76(-1.92%) |
Jul 17, 2018 | 91.56 | 92.39 | 90.69 | 91.74 | 727,603 | -0.50(-0.54%) |
Jul 16, 2018 | 92.71 | 92.86 | 90.70 | 92.24 | 823,826 | -1.93(-2.05%) |
Jul 13, 2018 | 93.26 | 95.01 | 93.03 | 94.17 | 940,598 | +0.61(+0.65%) |
Jul 12, 2018 | 94.93 | 95.21 | 93.44 | 93.56 | 974,356 | -1.15(-1.21%) |
Jul 11, 2018 | 95.39 | 96.70 | 94.00 | 94.71 | 1,075,018 | -1.47(-1.53%) |
Jul 10, 2018 | 97.13 | 97.72 | 95.07 | 96.18 | 1,000,704 | +0.08(+0.09%) |
Jul 09, 2018 | 95.37 | 96.45 | 94.31 | 96.10 | 1,071,819 | +1.37(+1.44%) |
Jul 06, 2018 | 91.97 | 97.53 | 91.97 | 94.73 | 1,188,469 | +1.87(+2.01%) |
Jul 05, 2018 | 92.75 | 93.41 | 91.45 | 92.86 | 1,136,741 | +0.57(+0.61%) |
Jul 03, 2018 | 92.30 | 92.30 | 92.30 | 0 | +0.30(+0.33%) | |
Jul 02, 2018 | 95.00 | 95.62 | 91.42 | 92.00 | 1,703,752 | -3.84(-4.01%) |
Jun 29, 2018 | 95.19 | 97.89 | 94.99 | 95.84 | 1,570,478 | +0.77(+0.81%) |
Jun 28, 2018 | 94.78 | 95.42 | 93.41 | 95.07 | 1,956,326 | +0.41(+0.44%) |
Jun 27, 2018 | 94.17 | 95.92 | 93.28 | 94.65 | 1,767,808 | +1.81(+1.95%) |
Jun 26, 2018 | 89.87 | 93.43 | 89.77 | 92.85 | 1,567,918 | +3.18(+3.55%) |
Jun 25, 2018 | 91.51 | 92.63 | 88.89 | 89.66 | 2,577,134 | -2.36(-2.57%) |
Jun 22, 2018 | 91.66 | 93.08 | 90.43 | 92.03 | 3,938,796 | +3.69(+4.18%) |
Jun 21, 2018 | 89.80 | 91.36 | 87.58 | 88.33 | 3,671,952 | -1.24(-1.39%) |
Jun 20, 2018 | 88.51 | 90.44 | 85.88 | 89.58 | 3,459,923 | +1.90(+2.17%) |
Jun 19, 2018 | 83.81 | 88.87 | 83.60 | 87.67 | 3,294,129 | +2.97(+3.50%) |
Jun 18, 2018 | 80.37 | 85.90 | 80.27 | 84.71 | 3,023,548 | +4.58(+5.71%) |
Jun 15, 2018 | 81.53 | 79.88 | 80.13 | 2,318,755 | -1.40(-1.72%) | |
Jun 14, 2018 | 84.35 | 84.53 | 81.32 | 81.53 | 1,262,093 | -2.03(-2.42%) |
Jun 13, 2018 | 83.99 | 86.85 | 83.48 | 83.56 | 1,587,718 | -1.11(-1.31%) |
Jun 12, 2018 | 82.92 | 85.57 | 82.24 | 84.67 | 2,465,935 | +2.48(+3.01%) |
Jun 11, 2018 | 81.40 | 82.80 | 80.59 | 82.19 | 1,671,505 | +1.56(+1.94%) |
Jun 08, 2018 | 80.64 | 81.23 | 79.41 | 80.63 | 1,114,926 | -0.01(-0.01%) |
Jun 07, 2018 | 79.23 | 81.31 | 79.20 | 80.64 | 2,283,157 | +1.82(+2.31%) |
Jun 06, 2018 | 77.67 | 78.82 | 1,875,002 | -0.30(-0.38%) | ||
Jun 05, 2018 | 80.35 | 80.41 | 77.83 | 79.12 | 2,469,130 | -1.23(-1.54%) |
Jun 04, 2018 | 82.69 | 82.73 | 79.00 | 80.35 | 4,549,212 | -2.63(-3.17%) |