Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 81.81 | 81.81 | 81.81 | 0 | -0.40(-0.48%) | |
Aug 30, 2018 | 83.11 | 83.42 | 82.13 | 82.20 | 646,316 | -0.85(-1.02%) |
Aug 29, 2018 | 83.06 | 83.74 | 82.09 | 83.05 | 742,266 | -0.85(-1.01%) |
Aug 28, 2018 | 83.60 | 84.45 | 83.60 | 83.90 | 893,801 | +0.12(+0.14%) |
Aug 27, 2018 | 83.53 | 84.04 | 83.37 | 83.79 | 824,278 | +0.59(+0.71%) |
Aug 24, 2018 | 82.63 | 83.39 | 82.16 | 83.19 | 683,442 | +0.87(+1.06%) |
Aug 23, 2018 | 82.78 | 83.05 | 81.95 | 82.32 | 597,920 | -0.46(-0.56%) |
Aug 22, 2018 | 82.24 | 83.02 | 81.92 | 82.78 | 612,178 | +0.30(+0.36%) |
Aug 21, 2018 | 82.10 | 83.55 | 82.09 | 82.48 | 1,265,711 | +0.40(+0.48%) |
Aug 20, 2018 | 81.38 | 82.32 | 81.10 | 82.09 | 873,738 | +0.92(+1.14%) |
Aug 17, 2018 | 80.98 | 81.66 | 80.83 | 81.17 | 1,128,954 | +0.24(+0.30%) |
Aug 16, 2018 | 81.31 | 81.36 | 80.43 | 80.93 | 812,265 | -0.39(-0.48%) |
Aug 15, 2018 | 80.65 | 81.46 | 80.23 | 81.31 | 855,829 | +0.48(+0.59%) |
Aug 14, 2018 | 80.75 | 81.32 | 80.65 | 80.84 | 665,564 | +0.16(+0.19%) |
Aug 13, 2018 | 81.03 | 81.03 | 80.24 | 80.68 | 598,099 | +0.10(+0.12%) |
Aug 10, 2018 | 80.54 | 81.04 | 80.09 | 80.58 | 754,699 | -0.42(-0.52%) |
Aug 09, 2018 | 80.48 | 81.29 | 80.10 | 81.00 | 723,200 | +0.54(+0.67%) |
Aug 08, 2018 | 81.88 | 81.92 | 80.17 | 80.47 | 826,842 | -1.05(-1.29%) |
Aug 07, 2018 | 81.89 | 82.03 | 81.27 | 81.52 | 566,135 | -0.21(-0.25%) |
Aug 06, 2018 | 81.84 | 82.13 | 81.35 | 81.73 | 1,016,382 | -0.26(-0.32%) |
Aug 03, 2018 | 81.55 | 82.79 | 80.98 | 81.99 | 963,252 | +0.72(+0.88%) |
Aug 02, 2018 | 81.40 | 82.31 | 80.95 | 81.27 | 1,208,546 | -0.13(-0.16%) |
Aug 01, 2018 | 81.87 | 81.87 | 80.70 | 81.41 | 952,972 | -0.65(-0.79%) |
Jul 31, 2018 | 81.36 | 82.32 | 79.22 | 82.06 | 1,687,018 | +0.86(+1.06%) |
Jul 30, 2018 | 82.56 | 82.82 | 81.04 | 81.20 | 1,300,148 | -1.73(-2.08%) |
Jul 27, 2018 | 82.62 | 83.12 | 81.61 | 82.93 | 1,865,273 | +0.37(+0.45%) |
Jul 26, 2018 | 83.42 | 81.73 | 82.56 | 2,137,606 | -0.66(-0.80%) | |
Jul 25, 2018 | 82.68 | 83.54 | 82.31 | 83.22 | 1,807,383 | +0.46(+0.55%) |
Jul 24, 2018 | 86.10 | 86.74 | 82.21 | 82.76 | 4,846,362 | -4.04(-4.65%) |
Jul 23, 2018 | 85.77 | 88.06 | 81.92 | 86.80 | 11,920,084 | +9.91(+12.89%) |
Jul 20, 2018 | 76.44 | 76.98 | 75.77 | 76.89 | 1,990,907 | +0.20(+0.26%) |
Jul 19, 2018 | 76.64 | 77.02 | 75.68 | 76.69 | 1,518,974 | +0.04(+0.05%) |
Jul 18, 2018 | 76.90 | 77.23 | 76.25 | 76.65 | 1,005,826 | -0.31(-0.40%) |
Jul 17, 2018 | 76.93 | 77.36 | 76.51 | 76.96 | 2,039,583 | -0.27(-0.35%) |
Jul 16, 2018 | 77.31 | 77.88 | 76.67 | 77.23 | 3,017,216 | -1.78(-2.25%) |
Jul 13, 2018 | 79.55 | 79.83 | 78.59 | 79.01 | 825,380 | -0.72(-0.90%) |
Jul 12, 2018 | 79.84 | 79.36 | 79.73 | 970,587 | +0.55(+0.69%) | |
Jul 11, 2018 | 78.55 | 79.51 | 78.55 | 79.18 | 985,801 | +0.11(+0.14%) |
Jul 10, 2018 | 79.22 | 79.71 | 78.96 | 79.06 | 1,285,722 | -0.12(-0.16%) |
Jul 09, 2018 | 78.74 | 79.43 | 78.40 | 79.19 | 1,203,362 | +0.56(+0.72%) |
Jul 06, 2018 | 78.39 | 78.79 | 78.12 | 78.62 | 1,394,879 | +0.61(+0.78%) |
Jul 05, 2018 | 76.26 | 78.07 | 76.26 | 78.02 | 2,358,891 | +1.76(+2.31%) |
Jul 03, 2018 | 76.26 | 76.26 | 76.26 | 0 | +0.11(+0.15%) | |
Jul 02, 2018 | 75.10 | 76.17 | 75.06 | 76.14 | 2,929,370 | +0.58(+0.77%) |
Jun 29, 2018 | 76.12 | 76.12 | 75.04 | 75.56 | 2,181,999 | +0.25(+0.33%) |
Jun 28, 2018 | 74.53 | 75.32 | 74.45 | 75.31 | 1,702,196 | +0.88(+1.18%) |
Jun 27, 2018 | 74.67 | 74.86 | 74.03 | 74.44 | 1,613,281 | -0.01(-0.01%) |
Jun 26, 2018 | 74.73 | 74.98 | 74.16 | 74.45 | 799,091 | -0.06(-0.08%) |
Jun 25, 2018 | 74.64 | 74.91 | 73.82 | 74.50 | 1,054,550 | -0.54(-0.72%) |
Jun 22, 2018 | 75.17 | 75.49 | 74.70 | 75.04 | 1,198,343 | +0.07(+0.09%) |
Jun 21, 2018 | 74.78 | 75.21 | 74.16 | 74.98 | 1,066,708 | +0.25(+0.33%) |
Jun 20, 2018 | 74.01 | 74.93 | 73.06 | 74.73 | 1,193,055 | +1.06(+1.44%) |
Jun 19, 2018 | 73.91 | 74.00 | 72.15 | 73.67 | 2,096,648 | -0.91(-1.22%) |
Jun 18, 2018 | 74.90 | 75.23 | 74.02 | 74.58 | 1,405,777 | -0.14(-0.19%) |
Jun 15, 2018 | 74.99 | 73.94 | 74.72 | 2,277,317 | -0.27(-0.36%) | |
Jun 14, 2018 | 74.55 | 75.32 | 74.41 | 74.99 | 1,544,595 | +0.70(+0.95%) |
Jun 13, 2018 | 74.51 | 74.94 | 74.00 | 74.28 | 1,285,243 | -0.38(-0.50%) |
Jun 12, 2018 | 74.14 | 74.70 | 73.81 | 74.66 | 1,022,977 | +0.64(+0.86%) |
Jun 11, 2018 | 73.97 | 74.39 | 73.71 | 74.02 | 541,982 | +0.08(+0.11%) |
Jun 08, 2018 | 72.70 | 74.08 | 72.70 | 73.94 | 792,335 | +1.24(+1.71%) |
Jun 07, 2018 | 72.40 | 73.41 | 72.24 | 72.69 | 792,847 | +0.31(+0.43%) |
Jun 06, 2018 | 71.36 | 72.39 | 71.01 | 72.38 | 1,149,812 | +1.12(+1.57%) |
Jun 05, 2018 | 72.38 | 72.55 | 71.16 | 71.26 | 1,386,599 | -1.30(-1.79%) |
Jun 04, 2018 | 71.49 | 72.60 | 71.41 | 72.56 | 910,466 | +1.28(+1.79%) |