Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 82.85 | 82.85 | 82.85 | 0 | -0.43(-0.52%) | |
Aug 30, 2018 | 82.66 | 83.61 | 82.42 | 83.28 | 226,844 | +0.74(+0.89%) |
Aug 29, 2018 | 81.73 | 82.62 | 81.36 | 82.55 | 256,525 | +1.23(+1.51%) |
Aug 28, 2018 | 81.71 | 81.83 | 81.08 | 81.32 | 129,879 | -0.47(-0.58%) |
Aug 27, 2018 | 82.93 | 83.37 | 81.69 | 81.79 | 191,180 | -1.02(-1.23%) |
Aug 24, 2018 | 82.43 | 82.90 | 81.80 | 82.81 | 149,639 | +0.58(+0.71%) |
Aug 23, 2018 | 82.21 | 82.69 | 81.66 | 82.22 | 214,441 | +0.14(+0.17%) |
Aug 22, 2018 | 83.39 | 83.57 | 81.93 | 82.09 | 247,856 | -1.33(-1.59%) |
Aug 21, 2018 | 83.53 | 83.65 | 82.84 | 83.42 | 202,425 | -0.22(-0.26%) |
Aug 20, 2018 | 83.89 | 84.06 | 83.27 | 83.64 | 142,026 | -0.11(-0.13%) |
Aug 17, 2018 | 83.21 | 84.04 | 83.21 | 83.75 | 201,015 | +0.41(+0.50%) |
Aug 16, 2018 | 82.41 | 83.35 | 82.17 | 83.33 | 207,602 | +1.01(+1.22%) |
Aug 15, 2018 | 82.23 | 83.01 | 81.87 | 82.32 | 216,394 | +0.50(+0.61%) |
Aug 14, 2018 | 81.82 | 82.79 | 81.80 | 81.83 | 156,161 | +0.17(+0.21%) |
Aug 13, 2018 | 81.58 | 81.83 | 81.05 | 81.66 | 119,197 | +0.20(+0.25%) |
Aug 10, 2018 | 81.81 | 82.68 | 81.40 | 81.45 | 133,576 | -0.39(-0.48%) |
Aug 09, 2018 | 80.83 | 81.90 | 80.60 | 81.84 | 209,125 | +0.99(+1.23%) |
Aug 08, 2018 | 80.31 | 81.00 | 79.93 | 80.85 | 233,151 | +0.27(+0.34%) |
Aug 07, 2018 | 80.67 | 80.71 | 79.99 | 80.58 | 233,909 | +0.00(+0.00%) |
Aug 06, 2018 | 79.98 | 81.02 | 79.89 | 80.58 | 244,920 | +0.89(+1.12%) |
Aug 03, 2018 | 79.38 | 80.08 | 78.86 | 79.69 | 234,202 | +0.39(+0.49%) |
Aug 02, 2018 | 78.42 | 79.63 | 77.43 | 79.30 | 392,185 | +1.14(+1.45%) |
Aug 01, 2018 | 78.99 | 79.15 | 77.46 | 78.17 | 448,734 | -1.13(-1.42%) |
Jul 31, 2018 | 78.60 | 79.43 | 78.36 | 79.29 | 284,618 | +0.77(+0.98%) |
Jul 30, 2018 | 79.06 | 79.39 | 78.47 | 78.53 | 152,512 | -0.71(-0.89%) |
Jul 27, 2018 | 79.70 | 80.23 | 78.92 | 79.23 | 288,565 | -0.66(-0.82%) |
Jul 26, 2018 | 79.24 | 80.13 | 79.24 | 79.89 | 291,553 | +1.11(+1.41%) |
Jul 25, 2018 | 78.25 | 79.25 | 78.13 | 78.78 | 232,026 | +0.22(+0.28%) |
Jul 24, 2018 | 77.83 | 78.68 | 77.09 | 78.56 | 442,319 | +0.18(+0.23%) |
Jul 23, 2018 | 78.48 | 78.67 | 77.75 | 78.39 | 275,075 | -0.10(-0.13%) |
Jul 20, 2018 | 78.88 | 78.97 | 77.80 | 78.49 | 174,286 | -0.50(-0.64%) |
Jul 19, 2018 | 77.95 | 79.70 | 77.95 | 78.99 | 244,038 | +1.25(+1.60%) |
Jul 18, 2018 | 77.82 | 78.18 | 77.03 | 77.75 | 261,470 | -0.07(-0.09%) |
Jul 17, 2018 | 78.32 | 78.52 | 77.77 | 77.81 | 152,535 | -0.41(-0.53%) |
Jul 16, 2018 | 78.45 | 78.45 | 77.80 | 78.23 | 137,054 | -0.18(-0.23%) |
Jul 13, 2018 | 78.45 | 78.75 | 77.93 | 78.40 | 208,544 | +0.04(+0.05%) |
Jul 12, 2018 | 78.33 | 78.70 | 77.98 | 78.36 | 185,207 | +0.13(+0.16%) |
Jul 11, 2018 | 77.42 | 78.53 | 77.42 | 78.23 | 246,535 | +0.83(+1.08%) |
Jul 10, 2018 | 76.75 | 77.71 | 76.50 | 77.40 | 208,097 | +0.64(+0.83%) |
Jul 09, 2018 | 79.52 | 79.52 | 76.56 | 76.76 | 232,072 | -2.68(-3.38%) |
Jul 06, 2018 | 79.01 | 79.73 | 78.93 | 79.45 | 289,116 | +0.44(+0.55%) |
Jul 05, 2018 | 78.49 | 79.05 | 78.12 | 79.01 | 183,102 | +0.66(+0.84%) |
Jul 03, 2018 | 78.35 | 78.35 | 78.35 | 0 | +0.38(+0.49%) | |
Jul 02, 2018 | 77.62 | 78.23 | 77.23 | 77.97 | 274,799 | +0.36(+0.47%) |
Jun 29, 2018 | 77.38 | 77.94 | 76.98 | 77.61 | 245,655 | +0.10(+0.13%) |
Jun 28, 2018 | 77.80 | 78.34 | 77.37 | 77.51 | 218,229 | -0.19(-0.24%) |
Jun 27, 2018 | 77.76 | 77.91 | 77.32 | 77.70 | 225,222 | -0.21(-0.27%) |
Jun 26, 2018 | 77.73 | 78.49 | 77.59 | 77.91 | 262,621 | -0.13(-0.16%) |
Jun 25, 2018 | 76.90 | 78.18 | 76.90 | 78.03 | 328,493 | +1.25(+1.62%) |
Jun 22, 2018 | 76.17 | 77.10 | 76.02 | 76.79 | 494,329 | +0.62(+0.82%) |
Jun 21, 2018 | 75.64 | 76.35 | 75.45 | 76.16 | 280,405 | +0.39(+0.51%) |
Jun 20, 2018 | 76.29 | 76.29 | 75.57 | 75.78 | 318,767 | -0.51(-0.67%) |
Jun 19, 2018 | 75.31 | 76.50 | 75.05 | 76.29 | 289,409 | +1.14(+1.52%) |
Jun 18, 2018 | 74.45 | 75.38 | 74.28 | 75.15 | 344,824 | +0.82(+1.10%) |
Jun 15, 2018 | 74.51 | 73.80 | 74.33 | 510,262 | +0.53(+0.72%) | |
Jun 14, 2018 | 72.82 | 73.95 | 72.81 | 73.80 | 405,142 | +1.21(+1.67%) |
Jun 13, 2018 | 72.76 | 73.31 | 72.33 | 72.59 | 352,541 | -0.03(-0.05%) |
Jun 12, 2018 | 71.88 | 72.98 | 71.71 | 72.62 | 356,289 | +0.64(+0.89%) |
Jun 11, 2018 | 73.32 | 73.32 | 71.94 | 71.98 | 282,600 | -1.23(-1.68%) |
Jun 08, 2018 | 73.77 | 73.95 | 73.01 | 73.21 | 279,866 | -0.42(-0.57%) |
Jun 07, 2018 | 73.13 | 74.16 | 72.77 | 73.63 | 291,534 | +0.62(+0.85%) |
Jun 06, 2018 | 72.60 | 73.01 | 368,786 | -1.09(-1.48%) | ||
Jun 05, 2018 | 74.99 | 75.43 | 73.98 | 74.10 | 399,824 | -0.82(-1.10%) |
Jun 04, 2018 | 76.10 | 76.93 | 74.81 | 74.93 | 633,265 | -2.07(-2.69%) |