Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 80.98 | 80.98 | 80.98 | 0 | -0.21(-0.26%) | |
Aug 30, 2018 | 80.88 | 81.66 | 80.12 | 81.19 | 88,174 | +0.24(+0.30%) |
Aug 29, 2018 | 81.01 | 81.61 | 80.59 | 80.95 | 44,437 | +0.12(+0.15%) |
Aug 28, 2018 | 80.77 | 81.28 | 79.44 | 80.83 | 73,508 | +0.33(+0.41%) |
Aug 27, 2018 | 81.09 | 81.82 | 80.23 | 80.50 | 77,984 | -0.33(-0.41%) |
Aug 24, 2018 | 79.37 | 81.10 | 79.37 | 80.83 | 69,000 | +1.63(+2.06%) |
Aug 23, 2018 | 79.50 | 79.73 | 78.92 | 79.20 | 44,162 | -0.29(-0.36%) |
Aug 22, 2018 | 79.81 | 79.81 | 78.44 | 79.49 | 72,885 | -0.33(-0.41%) |
Aug 21, 2018 | 80.75 | 80.75 | 78.85 | 79.82 | 117,771 | -0.55(-0.68%) |
Aug 20, 2018 | 78.82 | 80.50 | 78.82 | 80.37 | 97,856 | +1.95(+2.49%) |
Aug 17, 2018 | 77.49 | 78.74 | 77.03 | 78.42 | 94,600 | +0.64(+0.82%) |
Aug 16, 2018 | 77.49 | 78.67 | 77.36 | 77.78 | 105,370 | +0.58(+0.75%) |
Aug 15, 2018 | 76.64 | 77.44 | 76.29 | 77.20 | 108,386 | +0.39(+0.51%) |
Aug 14, 2018 | 75.51 | 77.46 | 75.47 | 76.81 | 85,134 | +1.51(+2.01%) |
Aug 13, 2018 | 76.31 | 76.62 | 75.19 | 75.30 | 91,358 | -0.97(-1.27%) |
Aug 10, 2018 | 75.47 | 76.74 | 74.78 | 76.27 | 72,800 | +0.30(+0.39%) |
Aug 09, 2018 | 74.76 | 76.26 | 74.46 | 75.97 | 79,760 | +1.22(+1.63%) |
Aug 08, 2018 | 74.56 | 75.01 | 73.73 | 74.75 | 65,213 | +0.20(+0.27%) |
Aug 07, 2018 | 75.79 | 76.25 | 74.45 | 74.55 | 115,613 | -0.99(-1.31%) |
Aug 06, 2018 | 73.08 | 75.73 | 72.80 | 75.54 | 128,984 | +2.24(+3.06%) |
Aug 03, 2018 | 73.83 | 74.11 | 72.85 | 73.30 | 154,300 | -0.08(-0.11%) |
Aug 02, 2018 | 72.19 | 74.15 | 72.01 | 73.38 | 96,539 | +1.27(+1.76%) |
Aug 01, 2018 | 74.69 | 74.89 | 71.07 | 72.11 | 145,329 | -2.57(-3.44%) |
Jul 31, 2018 | 74.14 | 75.00 | 71.13 | 74.68 | 276,983 | +1.00(+1.36%) |
Jul 30, 2018 | 72.34 | 75.00 | 72.34 | 73.68 | 123,932 | +1.51(+2.09%) |
Jul 27, 2018 | 72.30 | 73.59 | 70.00 | 72.17 | 134,200 | -0.16(-0.22%) |
Jul 26, 2018 | 73.00 | 71.23 | 72.33 | 138,275 | +0.83(+1.16%) | |
Jul 25, 2018 | 71.13 | 71.64 | 69.05 | 71.50 | 87,388 | +0.24(+0.34%) |
Jul 24, 2018 | 73.10 | 73.42 | 70.89 | 71.26 | 162,021 | -1.40(-1.93%) |
Jul 23, 2018 | 73.00 | 73.10 | 71.84 | 72.66 | 90,711 | -0.51(-0.70%) |
Jul 20, 2018 | 74.38 | 74.47 | 73.01 | 73.17 | 120,809 | -1.40(-1.88%) |
Jul 19, 2018 | 72.80 | 74.93 | 72.51 | 74.57 | 125,565 | +1.46(+2.00%) |
Jul 18, 2018 | 70.91 | 73.21 | 70.91 | 73.11 | 141,623 | +2.12(+2.99%) |
Jul 17, 2018 | 70.85 | 71.97 | 70.46 | 70.99 | 86,271 | +0.43(+0.61%) |
Jul 16, 2018 | 70.90 | 70.98 | 70.10 | 70.56 | 91,937 | -0.19(-0.27%) |
Jul 13, 2018 | 70.50 | 71.25 | 70.41 | 70.75 | 78,561 | +0.26(+0.37%) |
Jul 12, 2018 | 70.93 | 71.27 | 70.27 | 70.49 | 84,800 | -0.15(-0.21%) |
Jul 11, 2018 | 71.25 | 71.83 | 70.57 | 70.64 | 105,729 | -1.05(-1.46%) |
Jul 10, 2018 | 72.25 | 72.35 | 71.00 | 71.69 | 103,566 | -0.36(-0.50%) |
Jul 09, 2018 | 71.88 | 72.22 | 71.02 | 72.05 | 127,880 | +0.44(+0.61%) |
Jul 06, 2018 | 72.51 | 71.49 | 71.61 | 115,119 | -0.71(-0.98%) | |
Jul 05, 2018 | 70.77 | 72.38 | 70.06 | 72.32 | 95,376 | +2.04(+2.90%) |
Jul 03, 2018 | 70.28 | 70.28 | 70.28 | 0 | +0.21(+0.30%) | |
Jul 02, 2018 | 68.05 | 70.09 | 67.80 | 70.07 | 116,301 | +1.76(+2.58%) |
Jun 29, 2018 | 70.19 | 70.40 | 68.25 | 68.31 | 114,248 | -1.64(-2.34%) |
Jun 28, 2018 | 69.85 | 70.67 | 69.46 | 69.95 | 136,586 | -0.81(-1.14%) |
Jun 27, 2018 | 71.39 | 71.74 | 70.68 | 70.76 | 94,087 | -0.60(-0.84%) |
Jun 26, 2018 | 70.90 | 71.76 | 70.17 | 71.36 | 87,752 | +0.56(+0.79%) |
Jun 25, 2018 | 71.81 | 71.85 | 70.42 | 70.80 | 124,154 | -1.43(-1.98%) |
Jun 22, 2018 | 72.21 | 72.50 | 71.65 | 72.23 | 203,031 | +0.47(+0.65%) |
Jun 21, 2018 | 71.19 | 71.83 | 70.73 | 71.76 | 88,076 | +0.48(+0.67%) |
Jun 20, 2018 | 71.51 | 71.94 | 70.96 | 71.28 | 131,672 | +0.02(+0.03%) |
Jun 19, 2018 | 70.12 | 71.34 | 69.79 | 71.26 | 129,190 | +0.65(+0.92%) |
Jun 18, 2018 | 70.06 | 70.90 | 69.36 | 70.61 | 133,887 | +0.30(+0.43%) |
Jun 15, 2018 | 70.31 | 69.63 | 70.31 | 236,882 | +0.00(+0.00%) | |
Jun 14, 2018 | 69.39 | 70.39 | 69.10 | 70.31 | 91,970 | +1.12(+1.62%) |
Jun 13, 2018 | 69.85 | 69.85 | 68.95 | 69.19 | 128,713 | -0.56(-0.80%) |
Jun 12, 2018 | 70.08 | 70.08 | 69.12 | 69.75 | 99,896 | -0.26(-0.37%) |
Jun 11, 2018 | 69.09 | 70.48 | 69.04 | 70.01 | 102,358 | +1.08(+1.57%) |
Jun 08, 2018 | 68.50 | 69.23 | 68.12 | 68.93 | 126,348 | +0.44(+0.64%) |
Jun 07, 2018 | 67.41 | 68.82 | 67.32 | 68.49 | 148,720 | +1.08(+1.60%) |
Jun 06, 2018 | 67.70 | 67.41 | 120,368 | +1.00(+1.51%) | ||
Jun 05, 2018 | 66.00 | 66.80 | 65.27 | 66.41 | 363,571 | +0.42(+0.64%) |
Jun 04, 2018 | 66.00 | 66.08 | 65.83 | 65.99 | 217,137 | +0.25(+0.38%) |