Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 71.23 | 71.23 | 71.23 | 0 | +1.64(+2.36%) | |
Aug 30, 2018 | 71.85 | 72.22 | 69.23 | 69.60 | 650,233 | -2.52(-3.50%) |
Aug 29, 2018 | 71.43 | 72.52 | 71.25 | 72.12 | 395,555 | +0.34(+0.48%) |
Aug 28, 2018 | 73.79 | 73.79 | 71.69 | 71.77 | 385,618 | -1.58(-2.15%) |
Aug 27, 2018 | 73.07 | 73.89 | 72.95 | 73.35 | 388,228 | +0.64(+0.89%) |
Aug 24, 2018 | 71.23 | 73.77 | 71.11 | 72.71 | 739,882 | +2.05(+2.91%) |
Aug 23, 2018 | 71.82 | 72.26 | 70.21 | 70.65 | 482,103 | -1.53(-2.11%) |
Aug 22, 2018 | 73.83 | 74.04 | 71.46 | 72.18 | 627,630 | -2.03(-2.73%) |
Aug 21, 2018 | 76.69 | 76.69 | 74.18 | 74.21 | 515,371 | -1.99(-2.61%) |
Aug 20, 2018 | 75.43 | 76.55 | 74.79 | 76.20 | 447,596 | +0.91(+1.21%) |
Aug 17, 2018 | 76.41 | 76.41 | 74.13 | 75.29 | 519,380 | -1.16(-1.51%) |
Aug 16, 2018 | 78.20 | 78.93 | 76.36 | 76.45 | 478,111 | -1.72(-2.20%) |
Aug 15, 2018 | 77.41 | 78.69 | 77.35 | 78.17 | 469,546 | +0.28(+0.36%) |
Aug 14, 2018 | 74.67 | 78.38 | 74.67 | 77.88 | 605,106 | +3.57(+4.80%) |
Aug 13, 2018 | 74.79 | 76.33 | 73.00 | 74.31 | 834,225 | +1.28(+1.75%) |
Aug 10, 2018 | 71.90 | 73.77 | 71.86 | 73.03 | 1,129,389 | -1.07(-1.44%) |
Aug 09, 2018 | 81.13 | 81.85 | 73.83 | 74.10 | 2,429,239 | -12.64(-14.57%) |
Aug 08, 2018 | 86.32 | 86.95 | 85.65 | 86.74 | 473,522 | +0.78(+0.90%) |
Aug 07, 2018 | 85.57 | 86.67 | 85.12 | 85.97 | 428,008 | +0.91(+1.07%) |
Aug 06, 2018 | 84.28 | 85.14 | 83.70 | 85.06 | 246,901 | +0.75(+0.89%) |
Aug 03, 2018 | 82.23 | 84.81 | 81.93 | 84.31 | 342,775 | +2.29(+2.79%) |
Aug 02, 2018 | 82.78 | 83.29 | 80.93 | 82.02 | 477,589 | -1.50(-1.79%) |
Aug 01, 2018 | 85.93 | 86.46 | 83.25 | 83.52 | 351,788 | -2.30(-2.68%) |
Jul 31, 2018 | 85.55 | 86.51 | 84.33 | 85.82 | 427,700 | +0.46(+0.54%) |
Jul 30, 2018 | 86.16 | 86.87 | 85.07 | 85.36 | 173,496 | -1.08(-1.25%) |
Jul 27, 2018 | 86.26 | 87.23 | 85.85 | 86.44 | 224,698 | +0.35(+0.41%) |
Jul 26, 2018 | 84.06 | 86.88 | 83.97 | 86.09 | 351,365 | +1.67(+1.97%) |
Jul 25, 2018 | 83.97 | 84.81 | 83.41 | 84.42 | 299,539 | +0.53(+0.63%) |
Jul 24, 2018 | 85.16 | 86.46 | 83.56 | 83.90 | 270,912 | -1.10(-1.30%) |
Jul 23, 2018 | 85.28 | 85.47 | 84.22 | 85.00 | 288,909 | -0.53(-0.62%) |
Jul 20, 2018 | 85.37 | 86.69 | 85.08 | 85.53 | 330,736 | -0.46(-0.53%) |
Jul 19, 2018 | 86.27 | 87.14 | 85.83 | 85.99 | 329,614 | -1.49(-1.70%) |
Jul 18, 2018 | 86.15 | 87.97 | 85.91 | 87.47 | 332,054 | +1.91(+2.24%) |
Jul 17, 2018 | 84.68 | 86.12 | 84.45 | 85.56 | 471,497 | +0.89(+1.05%) |
Jul 16, 2018 | 86.06 | 86.81 | 84.58 | 84.67 | 518,291 | -1.18(-1.38%) |
Jul 13, 2018 | 84.73 | 86.36 | 84.73 | 85.85 | 321,529 | +1.00(+1.17%) |
Jul 12, 2018 | 83.56 | 84.95 | 82.63 | 84.86 | 363,821 | +2.15(+2.60%) |
Jul 11, 2018 | 85.73 | 85.73 | 82.53 | 82.71 | 493,967 | -4.05(-4.66%) |
Jul 10, 2018 | 87.37 | 87.72 | 85.86 | 86.75 | 544,048 | -0.62(-0.71%) |
Jul 09, 2018 | 86.81 | 87.74 | 86.26 | 87.37 | 335,573 | +0.78(+0.90%) |
Jul 06, 2018 | 85.51 | 86.75 | 85.39 | 86.59 | 235,964 | +1.08(+1.27%) |
Jul 05, 2018 | 85.42 | 85.83 | 84.72 | 85.51 | 590,667 | +0.74(+0.87%) |
Jul 03, 2018 | 84.77 | 84.77 | 84.77 | 0 | +1.15(+1.37%) | |
Jul 02, 2018 | 82.94 | 83.96 | 81.40 | 83.62 | 340,662 | +0.20(+0.24%) |
Jun 29, 2018 | 83.30 | 84.16 | 83.04 | 83.42 | 380,935 | +0.33(+0.39%) |
Jun 28, 2018 | 81.86 | 83.48 | 80.89 | 83.09 | 484,119 | +1.27(+1.55%) |
Jun 27, 2018 | 83.48 | 84.58 | 81.70 | 81.82 | 383,002 | -1.91(-2.28%) |
Jun 26, 2018 | 84.19 | 84.27 | 82.88 | 83.74 | 386,442 | -0.28(-0.34%) |
Jun 25, 2018 | 85.97 | 86.23 | 83.45 | 84.02 | 315,355 | -2.27(-2.64%) |
Jun 22, 2018 | 88.29 | 89.51 | 86.16 | 86.29 | 379,045 | -1.08(-1.24%) |
Jun 21, 2018 | 87.77 | 89.12 | 87.22 | 87.38 | 250,643 | -0.82(-0.93%) |
Jun 20, 2018 | 90.81 | 91.30 | 87.97 | 88.20 | 350,887 | +0.49(+0.56%) |
Jun 19, 2018 | 87.55 | 87.92 | 87.14 | 87.70 | 184,109 | -0.47(-0.53%) |
Jun 18, 2018 | 87.55 | 88.34 | 87.06 | 88.17 | 488,341 | -0.02(-0.02%) |
Jun 15, 2018 | 89.17 | 86.88 | 88.19 | 400,328 | -0.98(-1.10%) | |
Jun 14, 2018 | 91.00 | 91.65 | 89.05 | 89.17 | 315,478 | -1.70(-1.87%) |
Jun 13, 2018 | 91.03 | 91.61 | 90.44 | 90.87 | 639,166 | -0.05(-0.06%) |
Jun 12, 2018 | 91.54 | 92.16 | 90.01 | 90.92 | 395,482 | -0.22(-0.24%) |
Jun 11, 2018 | 89.59 | 92.86 | 89.59 | 91.14 | 368,653 | +2.00(+2.25%) |
Jun 08, 2018 | 91.70 | 91.70 | 87.95 | 89.14 | 1,180,094 | -2.38(-2.60%) |
Jun 07, 2018 | 93.71 | 93.90 | 91.35 | 91.52 | 630,096 | -2.35(-2.51%) |
Jun 06, 2018 | 93.00 | 93.88 | 499,255 | -1.88(-1.96%) | ||
Jun 05, 2018 | 96.86 | 96.86 | 95.57 | 95.75 | 203,614 | -1.44(-1.48%) |
Jun 04, 2018 | 96.80 | 97.93 | 96.58 | 97.19 | 471,566 | +0.89(+0.92%) |