Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 81.44 | 81.44 | 81.44 | 0 | -0.17(-0.21%) | |
Aug 30, 2018 | 82.85 | 83.04 | 81.61 | 81.61 | 1,898,181 | -1.36(-1.64%) |
Aug 29, 2018 | 83.64 | 83.64 | 82.77 | 82.97 | 1,568,609 | -0.50(-0.60%) |
Aug 28, 2018 | 83.79 | 84.13 | 82.81 | 83.47 | 1,297,016 | -0.04(-0.04%) |
Aug 27, 2018 | 83.14 | 84.19 | 82.79 | 83.51 | 1,548,299 | +0.56(+0.68%) |
Aug 24, 2018 | 82.96 | 83.21 | 82.37 | 82.95 | 1,588,365 | +0.61(+0.74%) |
Aug 23, 2018 | 82.53 | 83.37 | 82.21 | 82.34 | 1,013,965 | -0.37(-0.45%) |
Aug 22, 2018 | 82.31 | 82.86 | 81.63 | 82.71 | 1,024,701 | +0.04(+0.04%) |
Aug 21, 2018 | 81.31 | 82.87 | 81.30 | 82.68 | 1,522,595 | +1.53(+1.88%) |
Aug 20, 2018 | 81.98 | 82.04 | 80.80 | 81.15 | 1,236,318 | -0.78(-0.95%) |
Aug 17, 2018 | 80.87 | 82.09 | 79.48 | 81.93 | 1,967,406 | +0.39(+0.48%) |
Aug 16, 2018 | 82.33 | 82.50 | 81.22 | 81.54 | 1,570,255 | -0.18(-0.22%) |
Aug 15, 2018 | 82.00 | 82.17 | 80.80 | 81.71 | 1,904,490 | -0.99(-1.20%) |
Aug 14, 2018 | 83.87 | 84.07 | 82.62 | 82.70 | 1,611,444 | -0.97(-1.16%) |
Aug 13, 2018 | 83.47 | 84.11 | 83.02 | 83.68 | 1,811,872 | +0.64(+0.77%) |
Aug 10, 2018 | 83.37 | 83.61 | 82.28 | 83.03 | 2,876,165 | -1.11(-1.31%) |
Aug 09, 2018 | 84.91 | 84.93 | 83.99 | 84.14 | 1,941,436 | -0.97(-1.14%) |
Aug 08, 2018 | 85.68 | 85.85 | 85.09 | 85.11 | 1,190,578 | -0.58(-0.68%) |
Aug 07, 2018 | 85.11 | 85.73 | 84.77 | 85.69 | 1,508,927 | +0.87(+1.03%) |
Aug 06, 2018 | 83.89 | 84.86 | 82.95 | 84.82 | 1,953,129 | -0.12(-0.15%) |
Aug 03, 2018 | 84.99 | 85.22 | 84.37 | 84.94 | 1,439,487 | -0.01(-0.01%) |
Aug 02, 2018 | 83.20 | 85.12 | 82.54 | 84.95 | 1,373,001 | +0.87(+1.04%) |
Aug 01, 2018 | 84.72 | 85.20 | 83.79 | 84.08 | 1,642,186 | +0.05(+0.06%) |
Jul 31, 2018 | 84.48 | 85.03 | 83.55 | 84.03 | 1,323,226 | +0.13(+0.16%) |
Jul 30, 2018 | 84.54 | 84.77 | 83.44 | 83.90 | 1,350,079 | -0.68(-0.81%) |
Jul 27, 2018 | 85.29 | 85.82 | 84.13 | 84.58 | 1,918,191 | -0.24(-0.28%) |
Jul 26, 2018 | 84.21 | 84.91 | 83.51 | 84.82 | 2,059,197 | +0.58(+0.69%) |
Jul 25, 2018 | 83.73 | 84.59 | 82.38 | 84.24 | 2,880,632 | +0.31(+0.37%) |
Jul 24, 2018 | 86.46 | 86.53 | 83.78 | 83.93 | 2,623,075 | -1.75(-2.04%) |
Jul 23, 2018 | 85.88 | 86.12 | 83.34 | 85.68 | 3,666,636 | -0.49(-0.57%) |
Jul 20, 2018 | 91.73 | 92.35 | 85.73 | 86.17 | 7,900,977 | -4.88(-5.36%) |
Jul 19, 2018 | 90.59 | 91.40 | 89.48 | 91.05 | 2,377,475 | +0.40(+0.44%) |
Jul 18, 2018 | 90.59 | 91.42 | 90.04 | 90.65 | 2,434,769 | +0.30(+0.33%) |
Jul 17, 2018 | 87.90 | 90.38 | 87.89 | 90.35 | 2,186,105 | +1.71(+1.93%) |
Jul 16, 2018 | 88.76 | 89.39 | 88.05 | 88.63 | 1,661,693 | +0.14(+0.16%) |
Jul 13, 2018 | 88.53 | 89.05 | 87.98 | 88.49 | 1,258,783 | -0.20(-0.22%) |
Jul 12, 2018 | 88.53 | 89.08 | 87.13 | 88.68 | 1,983,608 | +1.13(+1.29%) |
Jul 11, 2018 | 89.18 | 89.75 | 87.41 | 87.56 | 1,409,469 | -2.75(-3.04%) |
Jul 10, 2018 | 89.25 | 90.71 | 88.96 | 90.30 | 1,369,477 | +1.08(+1.20%) |
Jul 09, 2018 | 89.30 | 89.37 | 88.20 | 89.23 | 1,119,096 | +0.27(+0.30%) |
Jul 06, 2018 | 88.33 | 89.24 | 87.59 | 88.96 | 1,618,995 | +0.42(+0.47%) |
Jul 05, 2018 | 85.73 | 88.62 | 85.73 | 88.54 | 2,425,142 | +3.73(+4.40%) |
Jul 03, 2018 | 84.81 | 84.81 | 84.81 | 0 | -1.42(-1.65%) | |
Jul 02, 2018 | 84.81 | 86.35 | 84.45 | 86.23 | 2,283,847 | +0.36(+0.42%) |
Jun 29, 2018 | 86.04 | 86.90 | 85.81 | 85.87 | 1,819,149 | +0.08(+0.09%) |
Jun 28, 2018 | 85.28 | 86.21 | 84.70 | 85.79 | 1,444,583 | +0.49(+0.57%) |
Jun 27, 2018 | 87.32 | 87.88 | 85.24 | 85.30 | 1,645,914 | -1.59(-1.83%) |
Jun 26, 2018 | 86.61 | 87.83 | 86.06 | 86.89 | 1,949,546 | +0.37(+0.43%) |
Jun 25, 2018 | 87.03 | 87.20 | 85.12 | 86.52 | 2,212,369 | -1.04(-1.19%) |
Jun 22, 2018 | 88.63 | 88.87 | 87.13 | 87.56 | 2,590,989 | -0.28(-0.31%) |
Jun 21, 2018 | 89.16 | 89.35 | 87.77 | 87.83 | 1,209,671 | -1.04(-1.17%) |
Jun 20, 2018 | 89.05 | 89.61 | 88.78 | 88.87 | 1,600,558 | +0.52(+0.59%) |
Jun 19, 2018 | 88.12 | 89.38 | 87.44 | 88.35 | 2,079,630 | -1.47(-1.64%) |
Jun 18, 2018 | 90.75 | 90.90 | 89.16 | 89.82 | 2,197,184 | -1.42(-1.56%) |
Jun 15, 2018 | 91.31 | 90.59 | 91.24 | 2,429,051 | +0.65(+0.72%) | |
Jun 14, 2018 | 89.57 | 90.87 | 89.32 | 90.59 | 1,488,213 | +1.36(+1.52%) |
Jun 13, 2018 | 89.82 | 90.29 | 89.12 | 89.23 | 1,948,444 | -0.39(-0.44%) |
Jun 12, 2018 | 88.84 | 89.85 | 88.22 | 89.63 | 1,756,328 | +1.08(+1.22%) |
Jun 11, 2018 | 88.68 | 89.07 | 88.05 | 88.54 | 1,394,692 | -0.13(-0.15%) |
Jun 08, 2018 | 88.02 | 89.16 | 87.23 | 88.68 | 3,482,707 | -2.38(-2.61%) |
Jun 07, 2018 | 89.26 | 92.58 | 89.03 | 91.06 | 2,920,478 | +1.94(+2.17%) |
Jun 06, 2018 | 89.18 | 87.80 | 89.12 | 2,022,864 | +0.71(+0.80%) | |
Jun 05, 2018 | 89.49 | 89.96 | 88.02 | 88.41 | 2,369,976 | -0.75(-0.84%) |
Jun 04, 2018 | 89.48 | 89.70 | 88.40 | 89.16 | 2,099,830 | -0.55(-0.61%) |