Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 74.88 | 74.88 | 74.88 | 0 | +1.08(+1.46%) | |
Aug 30, 2018 | 74.49 | 75.14 | 73.10 | 73.80 | 715,908 | -1.33(-1.77%) |
Aug 29, 2018 | 74.52 | 75.25 | 73.37 | 75.13 | 535,946 | +0.53(+0.70%) |
Aug 28, 2018 | 76.83 | 76.83 | 74.16 | 74.61 | 911,524 | -1.75(-2.29%) |
Aug 27, 2018 | 73.41 | 76.74 | 73.32 | 76.36 | 1,536,040 | +4.38(+6.08%) |
Aug 24, 2018 | 70.55 | 72.43 | 70.35 | 71.98 | 656,657 | +1.87(+2.66%) |
Aug 23, 2018 | 71.10 | 72.30 | 69.70 | 70.11 | 1,035,577 | -0.92(-1.29%) |
Aug 22, 2018 | 70.43 | 71.75 | 69.68 | 71.03 | 615,836 | +1.05(+1.50%) |
Aug 21, 2018 | 71.37 | 71.37 | 69.28 | 69.97 | 746,921 | -0.51(-0.72%) |
Aug 20, 2018 | 70.94 | 71.34 | 68.62 | 70.48 | 1,425,951 | -0.47(-0.66%) |
Aug 17, 2018 | 70.63 | 71.72 | 69.86 | 70.95 | 1,319,823 | -0.04(-0.05%) |
Aug 16, 2018 | 71.72 | 73.07 | 69.88 | 70.99 | 1,495,136 | +0.44(+0.62%) |
Aug 15, 2018 | 69.30 | 71.91 | 68.05 | 70.55 | 2,249,510 | -1.36(-1.89%) |
Aug 14, 2018 | 75.14 | 75.45 | 71.53 | 71.91 | 1,437,163 | -3.33(-4.42%) |
Aug 13, 2018 | 74.64 | 76.04 | 73.31 | 75.24 | 1,744,289 | +0.18(+0.24%) |
Aug 10, 2018 | 78.02 | 78.02 | 74.81 | 75.06 | 1,741,046 | -4.48(-5.63%) |
Aug 09, 2018 | 79.27 | 80.82 | 78.88 | 79.54 | 986,233 | +0.57(+0.72%) |
Aug 08, 2018 | 86.47 | 87.64 | 76.26 | 78.97 | 2,250,350 | -7.72(-8.91%) |
Aug 07, 2018 | 86.91 | 87.79 | 85.88 | 86.69 | 1,069,208 | +0.64(+0.75%) |
Aug 06, 2018 | 84.31 | 86.44 | 83.75 | 86.05 | 773,366 | +1.21(+1.43%) |
Aug 03, 2018 | 86.34 | 86.34 | 83.69 | 84.83 | 775,477 | -1.37(-1.59%) |
Aug 02, 2018 | 83.44 | 86.88 | 83.27 | 86.20 | 943,050 | +0.14(+0.17%) |
Aug 01, 2018 | 87.45 | 88.66 | 85.76 | 86.05 | 1,243,955 | -1.64(-1.87%) |
Jul 31, 2018 | 89.57 | 89.57 | 86.34 | 87.70 | 1,357,590 | -2.98(-3.29%) |
Jul 30, 2018 | 92.23 | 92.23 | 89.59 | 90.68 | 1,303,842 | -1.99(-2.15%) |
Jul 27, 2018 | 93.98 | 94.85 | 91.41 | 92.67 | 1,101,268 | -0.89(-0.95%) |
Jul 26, 2018 | 92.68 | 94.04 | 91.21 | 93.56 | 490,904 | -0.47(-0.50%) |
Jul 25, 2018 | 92.05 | 94.49 | 91.38 | 94.03 | 686,258 | +2.46(+2.68%) |
Jul 24, 2018 | 93.05 | 93.36 | 90.81 | 91.57 | 691,892 | -0.21(-0.23%) |
Jul 23, 2018 | 91.74 | 92.44 | 90.12 | 91.78 | 856,400 | -0.11(-0.12%) |
Jul 20, 2018 | 91.37 | 92.83 | 90.92 | 91.89 | 1,064,959 | +0.23(+0.25%) |
Jul 19, 2018 | 90.77 | 92.23 | 90.77 | 91.67 | 610,739 | -0.12(-0.13%) |
Jul 18, 2018 | 92.11 | 92.44 | 89.91 | 91.78 | 583,291 | -0.29(-0.31%) |
Jul 17, 2018 | 88.86 | 92.31 | 88.37 | 92.07 | 749,289 | +2.31(+2.57%) |
Jul 16, 2018 | 90.02 | 91.37 | 89.18 | 89.76 | 801,933 | -1.14(-1.26%) |
Jul 13, 2018 | 95.06 | 96.08 | 90.61 | 90.90 | 663,502 | -4.28(-4.49%) |
Jul 12, 2018 | 94.09 | 95.34 | 93.71 | 95.18 | 429,511 | +2.00(+2.15%) |
Jul 11, 2018 | 92.39 | 94.06 | 91.38 | 93.18 | 378,729 | -0.40(-0.43%) |
Jul 10, 2018 | 95.00 | 97.17 | 93.24 | 93.58 | 341,456 | -2.08(-2.17%) |
Jul 09, 2018 | 96.95 | 99.07 | 94.60 | 95.65 | 1,095,584 | +0.65(+0.69%) |
Jul 06, 2018 | 92.29 | 95.59 | 91.78 | 95.00 | 648,090 | +1.45(+1.55%) |
Jul 05, 2018 | 94.21 | 94.31 | 91.86 | 93.55 | 722,322 | +0.07(+0.08%) |
Jul 03, 2018 | 93.48 | 93.48 | 93.48 | 0 | +2.17(+2.37%) | |
Jul 02, 2018 | 89.44 | 91.55 | 85.07 | 91.31 | 1,094,910 | -0.24(-0.26%) |
Jun 29, 2018 | 93.76 | 90.60 | 91.55 | 744,553 | +0.03(+0.03%) | |
Jun 28, 2018 | 88.34 | 92.44 | 86.42 | 91.52 | 1,065,239 | +3.14(+3.55%) |
Jun 27, 2018 | 95.98 | 96.84 | 88.07 | 88.38 | 2,160,911 | -7.54(-7.86%) |
Jun 26, 2018 | 98.16 | 98.44 | 95.53 | 95.93 | 1,214,705 | -1.99(-2.04%) |
Jun 25, 2018 | 101.62 | 101.62 | 95.89 | 97.92 | 1,024,902 | -5.77(-5.57%) |
Jun 22, 2018 | 103.93 | 104.36 | 102.11 | 103.69 | 777,727 | -0.11(-0.11%) |
Jun 21, 2018 | 104.39 | 104.78 | 102.96 | 103.80 | 875,000 | -0.27(-0.26%) |
Jun 20, 2018 | 105.24 | 105.47 | 103.41 | 104.07 | 1,064,725 | +0.00(+0.00%) |
Jun 19, 2018 | 103.68 | 105.46 | 102.54 | 104.07 | 1,056,635 | -3.44(-3.20%) |
Jun 18, 2018 | 105.98 | 107.77 | 105.24 | 107.51 | 486,993 | -0.27(-0.25%) |
Jun 15, 2018 | 108.03 | 106.16 | 107.78 | 1,298,188 | +1.62(+1.53%) | |
Jun 14, 2018 | 104.62 | 107.82 | 104.45 | 106.16 | 609,189 | +1.75(+1.68%) |
Jun 13, 2018 | 105.14 | 106.00 | 103.15 | 104.41 | 339,205 | -0.52(-0.49%) |
Jun 12, 2018 | 104.71 | 106.38 | 103.33 | 104.93 | 555,591 | +1.22(+1.17%) |
Jun 11, 2018 | 102.11 | 104.76 | 102.04 | 103.71 | 742,202 | +2.16(+2.12%) |
Jun 08, 2018 | 100.40 | 104.24 | 96.77 | 101.55 | 1,348,297 | +0.33(+0.32%) |
Jun 07, 2018 | 102.62 | 103.37 | 99.76 | 101.23 | 535,534 | -1.63(-1.59%) |
Jun 06, 2018 | 101.56 | 102.86 | 1,008,519 | -3.98(-3.72%) | ||
Jun 05, 2018 | 104.26 | 108.25 | 104.09 | 106.84 | 579,428 | +2.90(+2.79%) |
Jun 04, 2018 | 104.19 | 105.89 | 103.35 | 103.94 | 720,563 | +0.96(+0.93%) |