Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 80.60 | 80.60 | 80.60 | 0 | -0.20(-0.25%) | |
Aug 30, 2018 | 78.40 | 80.80 | 77.00 | 80.80 | 8,980 | +4.00(+5.21%) |
Aug 29, 2018 | 73.00 | 78.00 | 70.80 | 76.80 | 6,468 | +4.20(+5.79%) |
Aug 28, 2018 | 71.40 | 75.00 | 71.40 | 72.60 | 2,680 | +0.42(+0.59%) |
Aug 27, 2018 | 70.00 | 72.98 | 68.80 | 72.18 | 1,909 | +1.98(+2.81%) |
Aug 24, 2018 | 69.40 | 71.00 | 69.00 | 70.20 | 1,735 | +0.80(+1.15%) |
Aug 23, 2018 | 70.00 | 71.00 | 69.00 | 69.40 | 2,249 | +0.20(+0.29%) |
Aug 22, 2018 | 67.40 | 70.27 | 66.95 | 69.20 | 1,745 | +1.60(+2.37%) |
Aug 21, 2018 | 67.20 | 69.20 | 66.00 | 67.60 | 1,705 | +1.60(+2.42%) |
Aug 20, 2018 | 65.00 | 72.60 | 65.00 | 66.00 | 3,067 | -1.40(-2.08%) |
Aug 17, 2018 | 67.40 | 67.40 | 65.60 | 67.40 | 790 | +0.00(+0.00%) |
Aug 16, 2018 | 66.60 | 69.53 | 64.40 | 67.40 | 2,588 | +0.80(+1.20%) |
Aug 15, 2018 | 68.00 | 70.34 | 66.60 | 66.60 | 3,930 | -1.20(-1.77%) |
Aug 14, 2018 | 70.00 | 70.00 | 67.62 | 67.80 | 2,452 | -2.80(-3.97%) |
Aug 13, 2018 | 65.40 | 73.40 | 63.60 | 70.60 | 8,400 | +6.20(+9.63%) |
Aug 10, 2018 | 64.20 | 65.40 | 61.60 | 64.40 | 4,310 | +0.00(+0.00%) |
Aug 09, 2018 | 63.83 | 66.00 | 63.60 | 64.40 | 2,008 | -1.60(-2.42%) |
Aug 08, 2018 | 66.60 | 66.60 | 64.00 | 66.00 | 1,331 | -1.00(-1.49%) |
Aug 07, 2018 | 66.60 | 67.60 | 65.20 | 67.00 | 1,696 | -0.40(-0.59%) |
Aug 06, 2018 | 67.80 | 67.80 | 64.32 | 67.40 | 2,080 | +2.00(+3.06%) |
Aug 03, 2018 | 66.80 | 68.00 | 64.80 | 65.40 | 2,805 | +0.60(+0.93%) |
Aug 02, 2018 | 69.00 | 70.60 | 64.00 | 64.80 | 7,693 | -6.00(-8.47%) |
Aug 01, 2018 | 75.80 | 75.80 | 70.00 | 70.80 | 3,358 | -4.40(-5.85%) |
Jul 31, 2018 | 66.00 | 75.20 | 64.80 | 75.20 | 6,973 | +10.40(+16.05%) |
Jul 30, 2018 | 64.40 | 69.24 | 63.62 | 64.80 | 6,946 | +0.60(+0.93%) |
Jul 27, 2018 | 67.40 | 69.00 | 63.20 | 64.20 | 4,605 | -2.20(-3.31%) |
Jul 26, 2018 | 69.00 | 65.20 | 66.40 | 7,446 | -1.80(-2.64%) | |
Jul 25, 2018 | 70.80 | 73.90 | 67.01 | 68.20 | 4,309 | -2.20(-3.13%) |
Jul 24, 2018 | 73.20 | 75.20 | 70.40 | 70.40 | 6,917 | -2.60(-3.56%) |
Jul 23, 2018 | 73.40 | 74.83 | 73.00 | 73.00 | 2,273 | -0.80(-1.08%) |
Jul 20, 2018 | 74.20 | 74.88 | 73.00 | 73.80 | 2,837 | -0.80(-1.07%) |
Jul 19, 2018 | 76.00 | 77.80 | 72.69 | 74.60 | 4,307 | -1.20(-1.58%) |
Jul 18, 2018 | 77.60 | 77.80 | 75.40 | 75.80 | 3,018 | -0.40(-0.52%) |
Jul 17, 2018 | 77.20 | 78.10 | 75.20 | 76.20 | 4,848 | -1.00(-1.30%) |
Jul 16, 2018 | 78.20 | 78.90 | 76.00 | 77.20 | 5,048 | -0.80(-1.03%) |
Jul 13, 2018 | 79.40 | 79.40 | 77.00 | 78.00 | 6,882 | -1.60(-2.01%) |
Jul 12, 2018 | 82.20 | 82.30 | 77.20 | 79.60 | 9,047 | -2.20(-2.69%) |
Jul 11, 2018 | 83.20 | 84.00 | 81.02 | 81.80 | 6,073 | -0.20(-0.24%) |
Jul 10, 2018 | 83.00 | 84.38 | 81.65 | 82.00 | 2,302 | -1.20(-1.44%) |
Jul 09, 2018 | 81.80 | 84.40 | 81.60 | 83.20 | 6,416 | +2.60(+3.23%) |
Jul 06, 2018 | 79.00 | 81.40 | 78.80 | 80.60 | 5,179 | +0.60(+0.75%) |
Jul 05, 2018 | 78.80 | 80.00 | 78.80 | 80.00 | 2,905 | +1.20(+1.52%) |
Jul 03, 2018 | 78.80 | 78.80 | 78.80 | 0 | +0.80(+1.03%) | |
Jul 02, 2018 | 81.00 | 81.66 | 72.80 | 78.00 | 11,255 | -3.00(-3.70%) |
Jun 29, 2018 | 80.80 | 82.78 | 80.40 | 81.00 | 5,441 | -0.40(-0.49%) |
Jun 28, 2018 | 82.00 | 84.40 | 79.80 | 81.40 | 12,935 | +0.15(+0.18%) |
Jun 27, 2018 | 80.20 | 84.65 | 78.60 | 81.25 | 14,324 | +0.45(+0.56%) |
Jun 26, 2018 | 83.00 | 83.00 | 80.00 | 80.80 | 5,255 | -1.80(-2.18%) |
Jun 25, 2018 | 84.20 | 84.46 | 81.20 | 82.60 | 5,395 | -2.00(-2.36%) |
Jun 22, 2018 | 82.20 | 85.70 | 81.20 | 84.60 | 12,497 | +2.40(+2.92%) |
Jun 21, 2018 | 83.00 | 83.80 | 80.20 | 82.20 | 8,368 | -1.20(-1.44%) |
Jun 20, 2018 | 86.00 | 86.00 | 82.40 | 83.40 | 6,045 | -2.60(-3.02%) |
Jun 19, 2018 | 88.80 | 88.80 | 83.00 | 86.00 | 6,991 | +0.80(+0.94%) |
Jun 18, 2018 | 79.80 | 90.78 | 79.45 | 85.20 | 31,735 | +5.40(+6.77%) |
Jun 15, 2018 | 82.40 | 77.60 | 79.80 | 10,122 | -2.60(-3.16%) | |
Jun 14, 2018 | 83.40 | 84.20 | 82.00 | 82.40 | 7,866 | -1.40(-1.67%) |
Jun 13, 2018 | 85.40 | 85.40 | 83.42 | 83.80 | 4,560 | -1.20(-1.41%) |
Jun 12, 2018 | 84.80 | 88.00 | 83.60 | 85.00 | 9,651 | +0.40(+0.47%) |
Jun 11, 2018 | 84.00 | 85.16 | 82.60 | 84.60 | 6,047 | +0.20(+0.24%) |
Jun 08, 2018 | 83.80 | 85.60 | 82.60 | 84.40 | 6,014 | +0.40(+0.48%) |
Jun 07, 2018 | 86.20 | 87.60 | 82.47 | 84.00 | 14,689 | -1.20(-1.41%) |
Jun 06, 2018 | 87.40 | 90.20 | 85.00 | 85.20 | 11,566 | -2.80(-3.18%) |
Jun 05, 2018 | 90.20 | 94.80 | 87.00 | 88.00 | 27,814 | -2.20(-2.44%) |
Jun 04, 2018 | 84.80 | 91.60 | 82.80 | 90.20 | 18,428 | +7.00(+8.41%) |