Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 79.51 | 79.51 | 79.51 | 0 | +0.13(+0.16%) | |
Aug 30, 2018 | 79.69 | 79.82 | 79.19 | 79.38 | 107,781 | -0.60(-0.75%) |
Aug 29, 2018 | 79.60 | 80.08 | 79.60 | 79.98 | 187,001 | +0.35(+0.44%) |
Aug 28, 2018 | 79.66 | 79.78 | 79.24 | 79.63 | 158,890 | +0.15(+0.18%) |
Aug 27, 2018 | 79.19 | 79.64 | 79.04 | 79.48 | 313,508 | +0.74(+0.94%) |
Aug 24, 2018 | 78.10 | 78.76 | 78.10 | 78.74 | 85,861 | +1.10(+1.41%) |
Aug 23, 2018 | 77.50 | 78.19 | 77.50 | 77.64 | 82,206 | +0.08(+0.10%) |
Aug 22, 2018 | 76.96 | 77.61 | 76.91 | 77.56 | 69,598 | +0.33(+0.43%) |
Aug 21, 2018 | 76.74 | 77.51 | 76.74 | 77.23 | 97,208 | +0.78(+1.02%) |
Aug 20, 2018 | 76.63 | 76.76 | 75.96 | 76.45 | 159,123 | +0.04(+0.05%) |
Aug 17, 2018 | 76.17 | 76.60 | 75.58 | 76.41 | 145,658 | -0.08(-0.10%) |
Aug 16, 2018 | 76.81 | 76.99 | 76.37 | 76.48 | 138,646 | +0.25(+0.33%) |
Aug 15, 2018 | 76.52 | 76.70 | 75.59 | 76.23 | 747,521 | -0.96(-1.24%) |
Aug 14, 2018 | 77.44 | 77.44 | 76.83 | 77.19 | 100,152 | +0.12(+0.16%) |
Aug 13, 2018 | 77.36 | 77.76 | 76.98 | 77.07 | 237,910 | -0.21(-0.27%) |
Aug 10, 2018 | 77.43 | 77.61 | 76.99 | 77.28 | 126,441 | -1.09(-1.39%) |
Aug 09, 2018 | 78.95 | 78.95 | 78.33 | 78.36 | 56,570 | -0.78(-0.99%) |
Aug 08, 2018 | 78.98 | 79.31 | 78.79 | 79.15 | 94,089 | +0.07(+0.09%) |
Aug 07, 2018 | 78.97 | 79.28 | 78.86 | 79.08 | 95,588 | +0.19(+0.24%) |
Aug 06, 2018 | 78.29 | 78.89 | 78.10 | 78.89 | 72,604 | +0.57(+0.72%) |
Aug 03, 2018 | 78.14 | 78.35 | 77.71 | 78.32 | 84,635 | +0.19(+0.24%) |
Aug 02, 2018 | 76.74 | 78.21 | 76.60 | 78.14 | 107,298 | +0.72(+0.94%) |
Aug 01, 2018 | 77.60 | 77.99 | 77.17 | 77.41 | 154,804 | -0.27(-0.35%) |
Jul 31, 2018 | 77.36 | 78.12 | 77.15 | 77.69 | 150,585 | +0.50(+0.65%) |
Jul 30, 2018 | 78.40 | 78.46 | 76.78 | 77.19 | 269,256 | -1.25(-1.60%) |
Jul 27, 2018 | 79.58 | 79.66 | 77.85 | 78.44 | 111,926 | -1.00(-1.26%) |
Jul 26, 2018 | 78.86 | 79.58 | 78.86 | 79.44 | 112,856 | +0.18(+0.22%) |
Jul 25, 2018 | 78.39 | 79.26 | 78.07 | 79.26 | 135,590 | +1.02(+1.30%) |
Jul 24, 2018 | 79.34 | 79.59 | 78.14 | 78.25 | 77,911 | -0.46(-0.58%) |
Jul 23, 2018 | 78.39 | 78.77 | 77.78 | 78.71 | 54,971 | +0.03(+0.04%) |
Jul 20, 2018 | 78.73 | 79.11 | 78.61 | 78.68 | 115,552 | -0.28(-0.36%) |
Jul 19, 2018 | 79.11 | 79.34 | 78.79 | 78.96 | 91,772 | -0.54(-0.68%) |
Jul 18, 2018 | 79.37 | 79.55 | 79.18 | 79.50 | 73,075 | +0.30(+0.38%) |
Jul 17, 2018 | 77.96 | 79.23 | 77.71 | 79.20 | 373,386 | +0.73(+0.93%) |
Jul 16, 2018 | 78.75 | 78.81 | 78.37 | 78.47 | 91,743 | -0.19(-0.24%) |
Jul 13, 2018 | 78.97 | 78.50 | 78.66 | 135,002 | -0.20(-0.25%) | |
Jul 12, 2018 | 77.67 | 78.89 | 77.67 | 78.85 | 116,071 | +1.68(+2.18%) |
Jul 11, 2018 | 77.23 | 77.67 | 77.03 | 77.17 | 120,448 | -0.93(-1.20%) |
Jul 10, 2018 | 77.91 | 78.21 | 77.81 | 78.10 | 84,321 | +0.29(+0.37%) |
Jul 09, 2018 | 77.74 | 77.82 | 77.09 | 77.82 | 256,231 | +0.51(+0.66%) |
Jul 06, 2018 | 76.35 | 77.38 | 76.27 | 77.31 | 121,613 | +0.95(+1.24%) |
Jul 05, 2018 | 75.58 | 76.37 | 75.44 | 76.36 | 200,539 | +1.34(+1.79%) |
Jul 03, 2018 | 75.02 | 75.02 | 75.02 | 0 | -0.91(-1.20%) | |
Jul 02, 2018 | 74.56 | 75.95 | 74.29 | 75.93 | 567,070 | +0.54(+0.71%) |
Jun 29, 2018 | 75.40 | 75.96 | 75.28 | 75.39 | 137,362 | +0.40(+0.53%) |
Jun 28, 2018 | 74.22 | 75.16 | 74.00 | 74.99 | 156,996 | +0.72(+0.97%) |
Jun 27, 2018 | 76.14 | 76.28 | 74.26 | 74.26 | 166,753 | -1.57(-2.06%) |
Jun 26, 2018 | 75.86 | 76.20 | 75.48 | 75.83 | 107,993 | +0.36(+0.48%) |
Jun 25, 2018 | 76.52 | 76.52 | 74.67 | 75.47 | 197,567 | -1.83(-2.37%) |
Jun 22, 2018 | 78.25 | 78.25 | 77.20 | 77.30 | 84,384 | -0.64(-0.82%) |
Jun 21, 2018 | 78.87 | 79.11 | 77.84 | 77.93 | 119,607 | -0.71(-0.90%) |
Jun 20, 2018 | 78.81 | 78.94 | 78.45 | 78.64 | 136,938 | +0.25(+0.32%) |
Jun 19, 2018 | 77.83 | 78.41 | 77.38 | 78.39 | 308,169 | -0.65(-0.83%) |
Jun 18, 2018 | 78.65 | 79.09 | 78.17 | 79.04 | 79,003 | -0.27(-0.34%) |
Jun 15, 2018 | 79.32 | 79.46 | 79.32 | 169,032 | -0.15(-0.18%) | |
Jun 14, 2018 | 79.40 | 79.69 | 79.13 | 79.46 | 108,928 | +0.55(+0.69%) |
Jun 13, 2018 | 79.00 | 79.65 | 78.79 | 78.92 | 207,009 | -0.15(-0.19%) |
Jun 12, 2018 | 78.85 | 79.17 | 78.53 | 79.06 | 125,719 | +0.35(+0.45%) |
Jun 11, 2018 | 78.52 | 78.90 | 78.49 | 78.71 | 146,818 | +0.13(+0.16%) |
Jun 08, 2018 | 78.05 | 78.66 | 77.85 | 78.58 | 129,955 | -0.10(-0.12%) |
Jun 07, 2018 | 79.60 | 79.60 | 78.05 | 78.68 | 136,096 | -0.96(-1.20%) |
Jun 06, 2018 | 79.64 | 78.98 | 79.64 | 134,951 | +0.38(+0.48%) | |
Jun 05, 2018 | 79.08 | 79.41 | 78.87 | 79.26 | 222,513 | +0.43(+0.55%) |
Jun 04, 2018 | 78.41 | 78.85 | 78.12 | 78.83 | 120,948 | +0.59(+0.76%) |