Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 84.65 | 84.65 | 84.65 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 84.65 | 84.65 | 84.65 | 84.65 | 110 | -0.45(-0.53%) |
Aug 29, 2018 | 88.50 | 88.50 | 85.10 | 85.10 | 94 | -3.80(-4.27%) |
Aug 28, 2018 | 88.90 | 88.90 | 88.90 | 88.90 | 59 | +0.00(+0.00%) |
Aug 27, 2018 | 88.90 | 88.90 | 88.90 | 88.90 | 20 | +1.90(+2.18%) |
Aug 24, 2018 | 87.00 | 87.28 | 86.95 | 87.00 | 500 | +0.00(+0.00%) |
Aug 23, 2018 | 87.05 | 87.05 | 87.00 | 87.00 | 78 | -0.05(-0.06%) |
Aug 21, 2018 | 87.05 | 87.05 | 87.05 | 0 | +0.05(+0.06%) | |
Aug 20, 2018 | 87.00 | 87.00 | 87.00 | 87.00 | 88 | +3.70(+4.44%) |
Aug 17, 2018 | 83.30 | 83.30 | 83.30 | 83.30 | 100 | +0.00(+0.00%) |
Aug 16, 2018 | 89.89 | 89.90 | 83.30 | 83.30 | 182 | -1.25(-1.48%) |
Aug 15, 2018 | 84.55 | 84.55 | 84.55 | 84.55 | 15 | +1.30(+1.56%) |
Aug 13, 2018 | 83.25 | 83.25 | 83.25 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 83.25 | 83.25 | 83.25 | 83.25 | 100 | +0.00(+0.00%) |
Aug 09, 2018 | 84.00 | 89.00 | 83.10 | 83.25 | 476 | -3.75(-4.31%) |
Aug 08, 2018 | 87.00 | 87.00 | 3 | +0.00(+0.00%) | ||
Aug 07, 2018 | 87.00 | 87.00 | 87.00 | 87.00 | 51 | +4.70(+5.71%) |
Aug 06, 2018 | 82.30 | 82.30 | 82.30 | 82.30 | 12 | -6.70(-7.53%) |
Aug 03, 2018 | 89.00 | 89.00 | 89.00 | 89.00 | 200 | +1.00(+1.14%) |
Aug 02, 2018 | 87.50 | 88.00 | 87.50 | 88.00 | 138 | +0.55(+0.63%) |
Aug 01, 2018 | 87.45 | 87.45 | 85.53 | 87.45 | 110 | +3.95(+4.73%) |
Jul 31, 2018 | 83.50 | 83.50 | 83.50 | 83.50 | 19 | -1.50(-1.76%) |
Jul 25, 2018 | 85.00 | 85.00 | 85.00 | 0 | -1.00(-1.16%) | |
Jul 23, 2018 | 86.00 | 86.00 | 86.00 | 12 | +3.00(+3.61%) | |
Jul 19, 2018 | 83.00 | 83.00 | 83.00 | 0 | +0.00(+0.00%) | |
Jul 17, 2018 | 83.00 | 83.00 | 83.00 | 0 | +1.00(+1.22%) | |
Jul 16, 2018 | 81.50 | 88.35 | 81.50 | 82.00 | 93 | +0.70(+0.86%) |
Jul 13, 2018 | 81.35 | 81.50 | 81.30 | 81.30 | 136 | +0.05(+0.06%) |
Jul 12, 2018 | 81.25 | 81.25 | 81.25 | 81.25 | 15 | -3.35(-3.96%) |
Jul 11, 2018 | 86.00 | 86.95 | 84.60 | 84.60 | 152 | -2.40(-2.76%) |
Jul 10, 2018 | 87.00 | 87.05 | 87.00 | 87.00 | 764 | +3.60(+4.32%) |
Jul 09, 2018 | 83.40 | 83.40 | 83.40 | 83.40 | 24 | +2.30(+2.84%) |
Jul 06, 2018 | 81.10 | 81.10 | 81.10 | 81.10 | 20 | -6.90(-7.84%) |
Jun 29, 2018 | 88.00 | 88.00 | 88.00 | 3 | +6.70(+8.24%) | |
Jun 28, 2018 | 85.10 | 85.27 | 81.20 | 81.30 | 693 | -8.90(-9.87%) |
Jun 27, 2018 | 90.20 | 90.25 | 90.20 | 90.20 | 406 | +3.15(+3.62%) |
Jun 25, 2018 | 87.05 | 87.05 | 87.05 | 0 | -5.95(-6.40%) | |
Jun 19, 2018 | 93.00 | 93.00 | 93.00 | 1 | -1.15(-1.22%) | |
Jun 18, 2018 | 95.80 | 95.80 | 94.15 | 94.15 | 37 | +5.25(+5.91%) |
Jun 15, 2018 | 83.00 | 88.90 | 83.00 | 88.90 | 70 | +5.91(+7.11%) |
Jun 13, 2018 | 83.00 | 83.00 | 83.00 | 2 | +0.69(+0.84%) | |
Jun 12, 2018 | 82.31 | 82.31 | 82.31 | 82.31 | 32 | -1.14(-1.37%) |
Jun 08, 2018 | 83.45 | 83.45 | 83.45 | 15 | +0.05(+0.05%) | |
Jun 07, 2018 | 83.41 | 83.41 | 83.41 | 83.41 | 27 | -0.64(-0.77%) |
Jun 06, 2018 | 93.55 | 93.55 | 84.05 | 84.05 | 52 | -2.45(-2.84%) |
Jun 05, 2018 | 87.00 | 87.00 | 86.00 | 86.50 | 596 | -0.50(-0.57%) |
Jun 04, 2018 | 86.50 | 87.20 | 86.50 | 87.00 | 347 | +1.00(+1.16%) |
Jun 01, 2018 | 86.00 | 86.00 | 86.00 | 86.00 | 25 | -9.06(-9.53%) |
May 30, 2018 | 95.06 | 95.06 | 95.06 | 4 | +2.01(+2.16%) | |
May 29, 2018 | 92.95 | 93.05 | 92.95 | 93.05 | 614 | -5.30(-5.39%) |
May 18, 2018 | 98.35 | 98.35 | 98.35 | 0 | +2.60(+2.72%) | |
May 17, 2018 | 94.50 | 95.75 | 94.50 | 95.75 | 128 | -1.25(-1.29%) |
May 15, 2018 | 97.00 | 97.00 | 97.00 | 0 | +0.19(+0.20%) | |
May 14, 2018 | 96.81 | 96.81 | 96.80 | 96.81 | 282 | +0.01(+0.01%) |
May 11, 2018 | 95.00 | 98.35 | 95.00 | 96.80 | 3,410 | +2.45(+2.60%) |
May 10, 2018 | 94.35 | 94.35 | 94.35 | 94.35 | 100 | +0.02(+0.02%) |
May 09, 2018 | 93.00 | 99.55 | 92.50 | 94.33 | 12,328 | +2.14(+2.32%) |
May 08, 2018 | 92.19 | 92.19 | 92.19 | 92.19 | 200 | -1.31(-1.40%) |
May 07, 2018 | 90.00 | 93.50 | 90.00 | 93.50 | 847 | +3.50(+3.89%) |
May 04, 2018 | 90.00 | 90.00 | 90.00 | 154 | +0.00(+0.00%) | |
May 03, 2018 | 90.00 | 94.75 | 90.00 | 90.00 | 186 | -5.20(-5.46%) |
May 02, 2018 | 95.00 | 95.20 | 95.00 | 95.20 | 215 | +0.00(+0.00%) |
May 01, 2018 | 95.00 | 96.60 | 95.00 | 95.20 | 5,143 | +0.70(+0.74%) |
Apr 27, 2018 | 94.50 | 94.50 | 94.50 | 4 | -2.00(-2.07%) | |
Apr 26, 2018 | 96.50 | 96.50 | 96.50 | 96.50 | 52 | +0.60(+0.63%) |
Apr 25, 2018 | 94.95 | 95.90 | 91.70 | 95.90 | 678 | +1.10(+1.16%) |
Apr 24, 2018 | 81.00 | 94.80 | 81.00 | 94.80 | 4,280 | +4.80(+5.33%) |
Apr 19, 2018 | 90.00 | 90.00 | 90.00 | 0 | -1.80(-1.96%) | |
Apr 18, 2018 | 93.04 | 93.04 | 91.80 | 91.80 | 46 | -3.20(-3.37%) |
Apr 10, 2018 | 95.00 | 95.00 | 95.00 | 0 | +3.00(+3.26%) | |
Apr 05, 2018 | 92.00 | 92.00 | 92.00 | 0 | +4.45(+5.08%) | |
Apr 03, 2018 | 87.55 | 87.55 | 87.55 | 0 | -0.45(-0.51%) | |
Apr 02, 2018 | 88.00 | 88.00 | 88.00 | 88.00 | 41 | -2.00(-2.22%) |
Mar 29, 2018 | 90.00 | 90.00 | 90.00 | 0 | -1.90(-2.07%) | |
Mar 28, 2018 | 91.90 | 91.90 | 91.90 | 91.90 | 791 | -0.05(-0.05%) |
Mar 27, 2018 | 89.00 | 91.95 | 89.00 | 91.95 | 309 | +1.45(+1.60%) |
Mar 23, 2018 | 90.50 | 90.50 | 90.50 | 12 | +1.40(+1.57%) | |
Mar 22, 2018 | 86.00 | 92.50 | 86.00 | 89.10 | 561 | +5.00(+5.95%) |
Mar 21, 2018 | 90.55 | 91.10 | 82.91 | 84.10 | 797 | -6.45(-7.12%) |
Mar 20, 2018 | 100.00 | 100.00 | 90.55 | 90.55 | 231 | -9.32(-9.33%) |
Mar 19, 2018 | 95.00 | 99.87 | 95.00 | 99.87 | 2,593 | +4.82(+5.07%) |
Mar 16, 2018 | 95.05 | 95.05 | 95.05 | 95.05 | 430 | -0.45(-0.47%) |
Mar 14, 2018 | 95.50 | 95.50 | 95.50 | 0 | -0.80(-0.83%) | |
Mar 13, 2018 | 84.00 | 96.30 | 80.95 | 96.30 | 726 | +6.29(+6.99%) |
Mar 09, 2018 | 90.01 | 90.01 | 90.01 | 0 | -1.99(-2.16%) | |
Mar 08, 2018 | 92.00 | 92.00 | 91.95 | 92.00 | 15,704 | +0.90(+0.99%) |
Mar 07, 2018 | 91.10 | 91.10 | 725 | -5.20(-5.40%) | ||
Mar 06, 2018 | 89.50 | 96.30 | 89.50 | 96.30 | 422 | +4.30(+4.67%) |
Mar 05, 2018 | 90.10 | 95.30 | 90.00 | 92.00 | 1,955 | +2.00(+2.22%) |
Mar 02, 2018 | 90.00 | 90.00 | 90.00 | 90.00 | 123 | -0.01(-0.01%) |
Feb 28, 2018 | 90.01 | 90.01 | 90.01 | 3 | +0.01(+0.01%) | |
Feb 27, 2018 | 90.00 | 91.95 | 90.00 | 90.00 | 930 | +2.50(+2.86%) |
Feb 16, 2018 | 87.50 | 87.50 | 87.50 | 3 | -0.05(-0.06%) | |
Feb 09, 2018 | 87.55 | 87.55 | 87.55 | 0 | -1.95(-2.18%) | |
Feb 08, 2018 | 88.80 | 90.00 | 88.80 | 89.50 | 1,173 | +2.00(+2.29%) |
Feb 07, 2018 | 87.50 | 85.00 | 85.00 | 87.50 | 5,305 | +2.50(+2.94%) |
Feb 02, 2018 | 85.00 | 85.00 | 85.00 | 77 | -4.00(-4.49%) | |
Jan 30, 2018 | 89.00 | 89.00 | 89.00 | 0 | -1.00(-1.11%) | |
Jan 25, 2018 | 90.00 | 90.00 | 90.00 | 95 | +3.55(+4.11%) | |
Jan 19, 2018 | 86.45 | 86.45 | 86.45 | 62 | -4.55(-5.00%) | |
Jan 18, 2018 | 91.00 | 91.00 | 91.00 | 91.00 | 5,360 | +4.70(+5.45%) |
Jan 11, 2018 | 86.30 | 86.30 | 86.30 | 144 | -3.10(-3.47%) | |
Jan 10, 2018 | 89.30 | 89.40 | 89.30 | 89.40 | 829 | +2.55(+2.94%) |
Jan 08, 2018 | 86.85 | 86.85 | 86.85 | 67 | -3.25(-3.61%) | |
Jan 04, 2018 | 90.10 | 90.10 | 90.10 | 4 | +1.10(+1.24%) | |
Jan 02, 2018 | 89.00 | 89.00 | 89.00 | 2 | -8.85(-9.04%) | |
Dec 22, 2017 | 97.85 | 97.85 | 97.85 | 0 | +7.85(+8.72%) | |
Dec 20, 2017 | 90.00 | 90.00 | 90.00 | 23 | -2.15(-2.33%) | |
Dec 15, 2017 | 92.15 | 92.15 | 92.15 | 107 | +3.65(+4.12%) | |
Dec 14, 2017 | 86.00 | 89.00 | 86.00 | 88.50 | 2,686 | -1.30(-1.45%) |
Dec 12, 2017 | 89.80 | 89.80 | 89.80 | 195 | +0.70(+0.79%) | |
Dec 11, 2017 | 92.00 | 92.25 | 89.10 | 89.10 | 1,308 | -2.50(-2.73%) |
Dec 08, 2017 | 90.45 | 91.60 | 90.45 | 91.60 | 242 | +3.70(+4.21%) |
Dec 04, 2017 | 87.90 | 87.90 | 87.90 | 21 | +1.29(+1.49%) | |
Nov 30, 2017 | 86.61 | 86.61 | 86.61 | 0 | -2.39(-2.69%) | |
Nov 20, 2017 | 89.00 | 89.00 | 89.00 | 16 | +1.50(+1.71%) | |
Nov 14, 2017 | 87.50 | 87.50 | 87.50 | 0 | -2.90(-3.21%) | |
Nov 13, 2017 | 90.40 | 90.40 | 90.40 | 90.40 | 477 | +0.00(+0.00%) |
Nov 02, 2017 | 90.40 | 90.40 | 90.40 | 10 | +0.40(+0.44%) | |
Oct 31, 2017 | 90.00 | 90.00 | 90.00 | 13 | -0.80(-0.88%) | |
Oct 26, 2017 | 90.80 | 90.80 | 90.80 | 58 | -1.20(-1.30%) | |
Oct 25, 2017 | 92.00 | 92.00 | 92.00 | 92.00 | 4,724 | +1.50(+1.66%) |
Oct 19, 2017 | 90.50 | 90.50 | 90.50 | 0 | +0.00(+0.00%) | |
Oct 18, 2017 | 87.95 | 90.82 | 87.95 | 90.50 | 696 | +2.80(+3.19%) |
Oct 17, 2017 | 87.70 | 87.70 | 87.70 | 87.70 | 292 | -4.30(-4.67%) |
Oct 16, 2017 | 92.00 | 92.00 | 92.00 | 92.00 | 339 | +1.30(+1.43%) |
Oct 12, 2017 | 90.70 | 90.70 | 90.70 | 57 | -1.55(-1.68%) | |
Oct 05, 2017 | 92.25 | 92.25 | 92.25 | 0 | +3.25(+3.65%) | |
Oct 04, 2017 | 90.00 | 90.00 | 89.00 | 89.00 | 529 | -1.00(-1.11%) |
Oct 03, 2017 | 90.00 | 90.00 | 90.00 | 90.00 | 251 | -2.25(-2.44%) |
Sep 21, 2017 | 92.25 | 11 | +0.00(+0.00%) | |||
Sep 20, 2017 | 92.05 | 92.25 | 92.05 | 92.25 | 748 | +0.20(+0.22%) |
Sep 19, 2017 | 92.05 | 92.05 | 92.05 | 92.05 | 130 | -0.20(-0.22%) |
Sep 18, 2017 | 92.25 | 92.25 | 92.25 | 92.25 | 807 | +0.00(+0.00%) |
Sep 13, 2017 | 92.25 | 347 | +4.70(+5.37%) | |||
Sep 12, 2017 | 89.00 | 89.00 | 87.55 | 87.55 | 732 | -5.95(-6.36%) |
Sep 11, 2017 | 93.50 | 93.50 | 93.50 | 93.50 | 346 | -0.50(-0.53%) |
Sep 08, 2017 | 94.00 | 94.00 | 94.00 | 94.00 | 202 | -1.00(-1.05%) |