Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 81.22 | 81.22 | 81.22 | 0 | -0.97(-1.18%) | |
Aug 30, 2018 | 82.49 | 82.77 | 81.62 | 82.20 | 275,328 | -0.33(-0.41%) |
Aug 29, 2018 | 82.14 | 82.95 | 81.74 | 82.53 | 297,227 | +0.34(+0.42%) |
Aug 28, 2018 | 82.27 | 82.84 | 81.69 | 82.19 | 405,302 | +0.20(+0.24%) |
Aug 27, 2018 | 80.31 | 82.03 | 80.07 | 81.99 | 518,888 | +2.10(+2.62%) |
Aug 24, 2018 | 78.99 | 79.97 | 78.85 | 79.89 | 348,795 | +0.93(+1.18%) |
Aug 23, 2018 | 78.90 | 79.33 | 78.40 | 78.96 | 298,933 | -0.08(-0.10%) |
Aug 22, 2018 | 78.68 | 79.36 | 78.21 | 79.04 | 271,963 | +0.23(+0.29%) |
Aug 21, 2018 | 78.57 | 80.05 | 78.57 | 78.81 | 464,422 | +0.67(+0.86%) |
Aug 20, 2018 | 78.89 | 80.11 | 77.86 | 78.14 | 351,775 | -0.40(-0.51%) |
Aug 17, 2018 | 79.42 | 79.44 | 78.20 | 78.55 | 367,907 | -0.89(-1.12%) |
Aug 16, 2018 | 79.74 | 80.74 | 79.34 | 79.44 | 541,276 | +0.31(+0.40%) |
Aug 15, 2018 | 79.99 | 80.34 | 78.70 | 79.12 | 339,778 | -1.31(-1.63%) |
Aug 14, 2018 | 79.63 | 80.88 | 79.26 | 80.43 | 516,859 | +1.38(+1.75%) |
Aug 13, 2018 | 78.77 | 79.34 | 78.42 | 79.05 | 508,514 | +0.41(+0.52%) |
Aug 10, 2018 | 78.40 | 80.99 | 77.66 | 78.64 | 856,802 | -5.92(-7.00%) |
Aug 09, 2018 | 83.71 | 84.92 | 83.71 | 84.56 | 236,935 | +0.78(+0.93%) |
Aug 08, 2018 | 84.15 | 84.35 | 83.62 | 83.78 | 173,076 | -0.29(-0.35%) |
Aug 07, 2018 | 84.66 | 84.88 | 83.86 | 84.07 | 198,012 | -0.29(-0.35%) |
Aug 06, 2018 | 82.70 | 84.39 | 82.59 | 84.37 | 253,835 | +1.67(+2.02%) |
Aug 03, 2018 | 83.33 | 83.36 | 81.85 | 82.69 | 229,529 | -0.48(-0.58%) |
Aug 02, 2018 | 82.63 | 83.61 | 82.63 | 83.17 | 273,628 | +0.15(+0.18%) |
Aug 01, 2018 | 83.01 | 84.69 | 82.26 | 83.03 | 351,945 | +0.01(+0.01%) |
Jul 31, 2018 | 82.92 | 84.23 | 82.23 | 83.02 | 427,772 | +0.42(+0.51%) |
Jul 30, 2018 | 84.37 | 85.03 | 82.43 | 82.60 | 279,750 | -1.76(-2.09%) |
Jul 27, 2018 | 85.87 | 86.38 | 83.22 | 84.36 | 255,691 | -1.49(-1.73%) |
Jul 26, 2018 | 87.13 | 86.12 | 85.85 | 379,466 | -0.27(-0.32%) | |
Jul 25, 2018 | 85.26 | 86.49 | 85.26 | 86.12 | 287,996 | +0.88(+1.03%) |
Jul 24, 2018 | 86.41 | 84.04 | 85.24 | 295,385 | -0.35(-0.41%) | |
Jul 23, 2018 | 85.87 | 86.21 | 84.99 | 85.59 | 153,502 | -0.11(-0.13%) |
Jul 20, 2018 | 85.63 | 86.21 | 85.41 | 85.70 | 138,633 | -0.05(-0.06%) |
Jul 19, 2018 | 85.14 | 86.12 | 84.83 | 85.75 | 184,744 | +0.27(+0.32%) |
Jul 18, 2018 | 85.80 | 86.25 | 84.96 | 85.47 | 315,681 | -0.38(-0.44%) |
Jul 17, 2018 | 85.49 | 86.46 | 85.35 | 85.86 | 191,500 | +0.14(+0.16%) |
Jul 16, 2018 | 86.16 | 86.66 | 85.33 | 85.72 | 151,707 | -0.37(-0.43%) |
Jul 13, 2018 | 86.68 | 85.64 | 86.09 | 192,539 | -0.47(-0.54%) | |
Jul 12, 2018 | 86.60 | 87.14 | 85.86 | 86.56 | 411,534 | +0.52(+0.60%) |
Jul 11, 2018 | 86.60 | 86.90 | 85.86 | 86.04 | 243,403 | -0.99(-1.14%) |
Jul 10, 2018 | 88.53 | 88.61 | 86.61 | 87.03 | 324,639 | -1.11(-1.25%) |
Jul 09, 2018 | 88.09 | 88.79 | 87.53 | 88.14 | 285,805 | +0.56(+0.64%) |
Jul 06, 2018 | 85.78 | 87.65 | 85.21 | 87.58 | 211,783 | +1.66(+1.94%) |
Jul 05, 2018 | 85.90 | 86.11 | 85.37 | 85.91 | 248,776 | +0.47(+0.55%) |
Jul 03, 2018 | 85.44 | 85.44 | 85.44 | 0 | -0.09(-0.10%) | |
Jul 02, 2018 | 84.12 | 85.67 | 84.00 | 85.53 | 299,798 | +0.78(+0.92%) |
Jun 29, 2018 | 84.75 | 85.05 | 83.78 | 84.75 | 376,800 | +0.46(+0.55%) |
Jun 28, 2018 | 83.77 | 85.23 | 82.82 | 84.29 | 435,608 | +0.76(+0.91%) |
Jun 27, 2018 | 86.32 | 86.38 | 83.41 | 83.53 | 445,982 | -2.58(-3.00%) |
Jun 26, 2018 | 85.50 | 86.67 | 85.18 | 86.11 | 291,153 | +0.78(+0.92%) |
Jun 25, 2018 | 86.18 | 87.61 | 84.89 | 85.33 | 338,924 | -1.09(-1.26%) |
Jun 22, 2018 | 87.28 | 87.79 | 86.20 | 86.41 | 636,317 | -0.67(-0.76%) |
Jun 21, 2018 | 88.83 | 88.97 | 86.65 | 87.08 | 370,892 | -1.97(-2.21%) |
Jun 20, 2018 | 89.06 | 89.61 | 88.45 | 89.05 | 280,498 | +0.29(+0.33%) |
Jun 19, 2018 | 87.65 | 88.80 | 86.11 | 88.75 | 385,029 | +0.51(+0.58%) |
Jun 18, 2018 | 86.99 | 88.28 | 86.96 | 88.24 | 324,307 | +1.04(+1.19%) |
Jun 15, 2018 | 87.36 | 86.61 | 87.21 | 482,029 | +0.60(+0.69%) | |
Jun 14, 2018 | 86.23 | 86.79 | 85.78 | 86.61 | 249,269 | +0.52(+0.60%) |
Jun 13, 2018 | 86.20 | 86.84 | 85.54 | 86.09 | 440,092 | -0.56(-0.64%) |
Jun 12, 2018 | 85.68 | 86.65 | 85.01 | 86.65 | 260,698 | +1.29(+1.51%) |
Jun 11, 2018 | 85.07 | 85.62 | 85.07 | 85.36 | 237,671 | +0.52(+0.61%) |
Jun 08, 2018 | 84.62 | 85.44 | 83.90 | 84.84 | 201,821 | +0.23(+0.27%) |
Jun 07, 2018 | 85.62 | 85.81 | 84.09 | 84.61 | 306,457 | -0.79(-0.93%) |
Jun 06, 2018 | 84.47 | 85.41 | 84.02 | 85.41 | 387,847 | +0.94(+1.11%) |
Jun 05, 2018 | 84.81 | 85.02 | 84.17 | 84.47 | 202,296 | -0.14(-0.16%) |
Jun 04, 2018 | 83.87 | 84.63 | 83.43 | 84.60 | 401,545 | +0.92(+1.10%) |