Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 84.94 | 84.94 | 84.94 | 0 | +0.66(+0.78%) | |
Aug 30, 2018 | 84.96 | 85.29 | 83.98 | 84.28 | 455,768 | -0.88(-1.04%) |
Aug 29, 2018 | 84.79 | 85.33 | 83.99 | 85.17 | 662,251 | +0.43(+0.51%) |
Aug 28, 2018 | 84.86 | 85.27 | 84.63 | 84.73 | 758,227 | -0.20(-0.23%) |
Aug 27, 2018 | 84.74 | 85.09 | 84.40 | 84.93 | 474,019 | +0.60(+0.72%) |
Aug 24, 2018 | 84.76 | 84.92 | 83.94 | 84.33 | 485,269 | -0.39(-0.46%) |
Aug 23, 2018 | 84.58 | 84.82 | 84.21 | 84.72 | 443,805 | +0.26(+0.31%) |
Aug 22, 2018 | 84.91 | 85.24 | 84.34 | 84.45 | 612,063 | -0.43(-0.50%) |
Aug 21, 2018 | 84.69 | 85.05 | 84.46 | 84.88 | 492,062 | +0.26(+0.30%) |
Aug 20, 2018 | 84.16 | 84.74 | 84.16 | 84.62 | 650,690 | +0.50(+0.60%) |
Aug 17, 2018 | 83.88 | 84.29 | 83.61 | 84.12 | 471,045 | +0.37(+0.44%) |
Aug 16, 2018 | 83.94 | 84.30 | 83.48 | 83.76 | 657,623 | +0.31(+0.37%) |
Aug 15, 2018 | 83.12 | 83.72 | 82.45 | 83.45 | 527,193 | -0.14(-0.17%) |
Aug 14, 2018 | 82.65 | 83.88 | 82.63 | 83.59 | 627,749 | +1.44(+1.75%) |
Aug 13, 2018 | 83.39 | 83.51 | 82.11 | 82.16 | 647,600 | -1.23(-1.48%) |
Aug 10, 2018 | 84.05 | 84.33 | 83.31 | 83.39 | 575,200 | -1.14(-1.35%) |
Aug 09, 2018 | 84.70 | 84.93 | 84.44 | 84.53 | 389,994 | +0.03(+0.04%) |
Aug 08, 2018 | 84.31 | 84.62 | 84.10 | 84.50 | 596,706 | +0.03(+0.03%) |
Aug 07, 2018 | 83.95 | 84.74 | 83.85 | 84.47 | 508,526 | +0.78(+0.94%) |
Aug 06, 2018 | 83.17 | 83.78 | 82.98 | 83.69 | 432,412 | +0.29(+0.35%) |
Aug 03, 2018 | 83.37 | 84.04 | 82.77 | 83.40 | 420,496 | +0.18(+0.21%) |
Aug 02, 2018 | 82.44 | 83.42 | 82.31 | 83.22 | 833,143 | +0.58(+0.70%) |
Aug 01, 2018 | 82.58 | 82.89 | 82.28 | 82.64 | 990,553 | -0.14(-0.16%) |
Jul 31, 2018 | 82.30 | 82.96 | 81.51 | 82.78 | 1,620,733 | +0.68(+0.83%) |
Jul 30, 2018 | 82.13 | 82.80 | 81.94 | 82.10 | 817,833 | -0.15(-0.19%) |
Jul 27, 2018 | 82.91 | 83.39 | 82.09 | 82.25 | 576,493 | -0.78(-0.94%) |
Jul 26, 2018 | 82.81 | 83.61 | 82.76 | 83.03 | 627,766 | +0.52(+0.63%) |
Jul 25, 2018 | 83.16 | 83.23 | 81.40 | 82.51 | 1,090,857 | -0.75(-0.90%) |
Jul 24, 2018 | 84.22 | 84.69 | 82.77 | 83.26 | 1,396,004 | -0.59(-0.70%) |
Jul 23, 2018 | 83.38 | 84.10 | 83.28 | 83.85 | 1,111,022 | +0.43(+0.52%) |
Jul 20, 2018 | 82.94 | 83.99 | 82.59 | 83.42 | 1,402,226 | +0.65(+0.78%) |
Jul 19, 2018 | 80.84 | 83.12 | 79.94 | 82.77 | 1,889,034 | +2.27(+2.82%) |
Jul 18, 2018 | 80.23 | 80.69 | 79.29 | 80.50 | 1,695,722 | +0.38(+0.48%) |
Jul 17, 2018 | 79.28 | 80.22 | 78.65 | 80.12 | 938,504 | +0.80(+1.01%) |
Jul 16, 2018 | 79.59 | 79.83 | 78.92 | 79.32 | 975,241 | -0.01(-0.01%) |
Jul 13, 2018 | 78.80 | 79.68 | 78.77 | 79.32 | 776,115 | +0.71(+0.90%) |
Jul 12, 2018 | 78.89 | 79.09 | 78.13 | 78.62 | 532,455 | +0.31(+0.39%) |
Jul 11, 2018 | 79.05 | 79.24 | 78.09 | 78.31 | 673,132 | -1.16(-1.46%) |
Jul 10, 2018 | 78.93 | 79.53 | 78.66 | 79.47 | 894,553 | +0.58(+0.73%) |
Jul 09, 2018 | 77.45 | 79.65 | 77.45 | 78.89 | 943,968 | +1.70(+2.20%) |
Jul 06, 2018 | 77.55 | 77.77 | 77.04 | 77.19 | 1,590,983 | -0.54(-0.70%) |
Jul 05, 2018 | 77.66 | 77.74 | 76.88 | 77.73 | 857,939 | +0.56(+0.73%) |
Jul 03, 2018 | 77.17 | 77.17 | 77.17 | 0 | -0.25(-0.32%) | |
Jul 02, 2018 | 77.72 | 77.78 | 76.87 | 77.42 | 619,592 | -0.66(-0.85%) |
Jun 29, 2018 | 78.19 | 78.93 | 78.08 | 78.08 | 908,469 | +0.05(+0.07%) |
Jun 28, 2018 | 78.11 | 78.34 | 77.53 | 78.03 | 1,309,569 | -0.15(-0.20%) |
Jun 27, 2018 | 79.02 | 79.60 | 78.11 | 78.18 | 759,358 | -0.55(-0.70%) |
Jun 26, 2018 | 78.63 | 78.94 | 78.27 | 78.74 | 714,215 | +0.26(+0.34%) |
Jun 25, 2018 | 78.87 | 79.11 | 77.90 | 78.47 | 923,114 | -0.67(-0.85%) |
Jun 22, 2018 | 79.52 | 79.79 | 78.94 | 79.15 | 1,793,414 | +0.38(+0.49%) |
Jun 21, 2018 | 79.77 | 79.80 | 78.60 | 78.76 | 569,951 | -1.26(-1.57%) |
Jun 20, 2018 | 80.04 | 80.43 | 79.21 | 80.02 | 496,522 | +0.14(+0.18%) |
Jun 19, 2018 | 79.64 | 80.03 | 79.29 | 79.88 | 602,242 | -0.35(-0.43%) |
Jun 18, 2018 | 80.30 | 80.80 | 79.97 | 80.23 | 662,822 | -0.65(-0.80%) |
Jun 15, 2018 | 80.97 | 80.02 | 80.87 | 1,498,616 | +0.85(+1.06%) | |
Jun 14, 2018 | 80.51 | 80.69 | 79.96 | 80.02 | 652,567 | -0.25(-0.31%) |
Jun 13, 2018 | 81.03 | 81.11 | 80.08 | 80.27 | 573,107 | -0.60(-0.75%) |
Jun 12, 2018 | 81.23 | 81.23 | 80.64 | 80.87 | 511,511 | -0.21(-0.26%) |
Jun 11, 2018 | 80.48 | 81.26 | 80.32 | 81.08 | 711,312 | +0.60(+0.74%) |
Jun 08, 2018 | 80.23 | 80.53 | 79.83 | 80.49 | 911,837 | +0.17(+0.21%) |
Jun 07, 2018 | 79.60 | 80.66 | 79.55 | 80.32 | 1,046,642 | +0.86(+1.08%) |
Jun 06, 2018 | 79.54 | 78.80 | 79.46 | 702,111 | +0.70(+0.89%) | |
Jun 05, 2018 | 78.40 | 79.03 | 78.26 | 78.76 | 808,182 | +0.29(+0.37%) |
Jun 04, 2018 | 77.45 | 78.73 | 77.24 | 78.47 | 936,163 | +1.26(+1.63%) |