Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 80.09 | 80.09 | 80.09 | 0 | +0.69(+0.87%) | |
Aug 30, 2018 | 80.04 | 80.56 | 79.21 | 79.40 | 663,426 | -0.89(-1.11%) |
Aug 29, 2018 | 79.93 | 80.49 | 79.29 | 80.29 | 768,568 | +0.46(+0.58%) |
Aug 28, 2018 | 79.91 | 80.21 | 79.01 | 79.83 | 832,354 | +0.24(+0.30%) |
Aug 27, 2018 | 79.80 | 80.49 | 79.41 | 79.59 | 1,141,811 | -0.04(-0.05%) |
Aug 24, 2018 | 79.56 | 79.99 | 79.16 | 79.63 | 702,200 | +0.43(+0.54%) |
Aug 23, 2018 | 80.26 | 80.79 | 78.97 | 79.20 | 977,491 | -1.42(-1.76%) |
Aug 22, 2018 | 80.75 | 81.20 | 79.97 | 80.62 | 787,477 | -0.48(-0.59%) |
Aug 21, 2018 | 78.72 | 81.29 | 78.62 | 81.10 | 2,007,140 | +2.92(+3.73%) |
Aug 20, 2018 | 81.71 | 81.86 | 78.12 | 78.18 | 1,706,599 | -3.32(-4.07%) |
Aug 17, 2018 | 81.57 | 81.98 | 80.74 | 81.50 | 1,278,100 | -0.66(-0.80%) |
Aug 16, 2018 | 82.60 | 82.60 | 81.45 | 82.16 | 1,065,376 | +0.21(+0.26%) |
Aug 15, 2018 | 82.33 | 82.42 | 81.11 | 81.95 | 1,933,933 | -0.84(-1.01%) |
Aug 14, 2018 | 83.52 | 83.96 | 82.21 | 82.79 | 1,534,700 | -0.32(-0.39%) |
Aug 13, 2018 | 83.00 | 84.05 | 82.70 | 83.11 | 939,918 | -0.08(-0.10%) |
Aug 10, 2018 | 84.69 | 84.69 | 82.68 | 83.19 | 1,277,500 | -2.32(-2.71%) |
Aug 09, 2018 | 85.00 | 86.04 | 84.50 | 85.51 | 684,305 | -0.04(-0.05%) |
Aug 08, 2018 | 85.67 | 86.47 | 85.38 | 85.55 | 502,316 | -0.51(-0.59%) |
Aug 07, 2018 | 85.21 | 86.50 | 84.77 | 86.06 | 1,310,563 | +0.86(+1.01%) |
Aug 06, 2018 | 83.46 | 85.37 | 82.59 | 85.20 | 942,573 | +1.02(+1.21%) |
Aug 03, 2018 | 84.70 | 84.70 | 83.51 | 84.18 | 846,800 | -0.23(-0.27%) |
Aug 02, 2018 | 79.00 | 84.91 | 79.00 | 84.41 | 2,535,602 | +2.23(+2.71%) |
Aug 01, 2018 | 82.66 | 83.30 | 81.37 | 82.18 | 2,658,568 | +0.42(+0.51%) |
Jul 31, 2018 | 81.42 | 82.34 | 80.63 | 81.76 | 768,437 | +0.93(+1.15%) |
Jul 30, 2018 | 81.40 | 81.69 | 79.95 | 80.83 | 1,140,057 | -0.89(-1.09%) |
Jul 27, 2018 | 82.54 | 82.96 | 80.88 | 81.72 | 713,700 | -0.48(-0.58%) |
Jul 26, 2018 | 81.22 | 82.45 | 80.75 | 82.20 | 843,295 | +0.95(+1.17%) |
Jul 25, 2018 | 81.02 | 81.60 | 79.60 | 81.25 | 1,084,303 | +0.03(+0.04%) |
Jul 24, 2018 | 83.24 | 83.50 | 81.01 | 81.22 | 858,466 | -1.32(-1.60%) |
Jul 23, 2018 | 80.79 | 82.68 | 79.69 | 82.54 | 1,127,567 | +1.34(+1.65%) |
Jul 20, 2018 | 84.30 | 85.24 | 81.06 | 81.20 | 1,618,964 | -2.56(-3.06%) |
Jul 19, 2018 | 82.36 | 84.21 | 82.28 | 83.76 | 1,360,001 | +1.36(+1.65%) |
Jul 18, 2018 | 82.80 | 83.50 | 82.13 | 82.40 | 985,308 | -0.32(-0.39%) |
Jul 17, 2018 | 81.21 | 82.75 | 80.76 | 82.72 | 742,197 | +1.39(+1.71%) |
Jul 16, 2018 | 81.72 | 82.34 | 81.21 | 81.33 | 598,538 | -0.04(-0.05%) |
Jul 13, 2018 | 81.84 | 82.58 | 81.17 | 81.37 | 625,964 | -0.61(-0.74%) |
Jul 12, 2018 | 80.47 | 82.06 | 80.05 | 81.98 | 1,184,737 | +1.72(+2.14%) |
Jul 11, 2018 | 82.56 | 82.60 | 80.20 | 80.26 | 665,001 | -3.03(-3.64%) |
Jul 10, 2018 | 82.30 | 83.41 | 82.05 | 83.29 | 639,063 | +0.71(+0.86%) |
Jul 09, 2018 | 82.74 | 81.13 | 82.58 | 771,341 | +1.05(+1.29%) | |
Jul 06, 2018 | 81.77 | 81.91 | 80.06 | 81.53 | 774,366 | -0.29(-0.35%) |
Jul 05, 2018 | 79.51 | 82.04 | 78.61 | 81.82 | 2,326,542 | +4.38(+5.66%) |
Jul 03, 2018 | 77.44 | 77.44 | 77.44 | 0 | -2.66(-3.32%) | |
Jul 02, 2018 | 79.75 | 80.29 | 78.76 | 80.10 | 710,366 | -0.07(-0.09%) |
Jun 29, 2018 | 80.83 | 81.35 | 80.10 | 80.17 | 981,475 | -0.31(-0.39%) |
Jun 28, 2018 | 79.62 | 80.63 | 79.31 | 80.48 | 597,341 | +0.59(+0.74%) |
Jun 27, 2018 | 81.81 | 82.32 | 79.88 | 79.89 | 670,704 | -1.83(-2.24%) |
Jun 26, 2018 | 80.43 | 82.11 | 79.86 | 81.72 | 858,131 | +1.36(+1.69%) |
Jun 25, 2018 | 81.70 | 81.97 | 79.41 | 80.36 | 984,023 | -1.69(-2.06%) |
Jun 22, 2018 | 82.83 | 82.94 | 81.46 | 82.05 | 1,599,582 | -0.18(-0.22%) |
Jun 21, 2018 | 83.83 | 83.83 | 82.09 | 82.23 | 703,954 | -1.23(-1.47%) |
Jun 20, 2018 | 84.30 | 84.49 | 83.19 | 83.46 | 872,682 | -0.05(-0.06%) |
Jun 19, 2018 | 84.73 | 85.22 | 82.83 | 83.51 | 1,037,230 | -2.28(-2.66%) |
Jun 18, 2018 | 85.01 | 86.50 | 84.22 | 85.79 | 2,090,330 | +0.67(+0.79%) |
Jun 15, 2018 | 85.24 | 83.65 | 85.12 | 2,786,950 | +1.47(+1.76%) | |
Jun 14, 2018 | 80.84 | 83.96 | 80.50 | 83.65 | 2,588,336 | +3.25(+4.04%) |
Jun 13, 2018 | 81.01 | 81.50 | 80.02 | 80.40 | 1,176,605 | -0.33(-0.41%) |
Jun 12, 2018 | 79.84 | 81.24 | 79.55 | 80.73 | 916,428 | +0.90(+1.13%) |
Jun 11, 2018 | 79.99 | 80.30 | 79.64 | 79.83 | 599,377 | -0.33(-0.41%) |
Jun 08, 2018 | 79.09 | 80.98 | 78.42 | 80.16 | 1,682,526 | -0.88(-1.09%) |
Jun 07, 2018 | 79.95 | 82.11 | 79.52 | 81.04 | 1,684,506 | +0.95(+1.19%) |
Jun 06, 2018 | 81.41 | 81.72 | 79.16 | 80.09 | 2,314,782 | -1.63(-1.99%) |
Jun 05, 2018 | 81.97 | 82.25 | 81.24 | 81.72 | 735,717 | +0.03(+0.04%) |
Jun 04, 2018 | 82.00 | 82.00 | 80.92 | 81.69 | 794,580 | -0.12(-0.15%) |