Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 80.31 | 80.31 | 80.31 | 0 | +0.34(+0.43%) | |
Aug 30, 2018 | 79.90 | 80.30 | 79.61 | 79.97 | 37,485 | -0.26(-0.32%) |
Aug 29, 2018 | 79.48 | 80.36 | 79.48 | 80.23 | 39,515 | +0.80(+1.00%) |
Aug 28, 2018 | 79.57 | 79.57 | 79.01 | 79.43 | 37,215 | +0.31(+0.39%) |
Aug 27, 2018 | 79.47 | 79.47 | 78.79 | 79.12 | 68,559 | +0.20(+0.26%) |
Aug 24, 2018 | 77.70 | 79.03 | 77.70 | 78.92 | 30,534 | +1.42(+1.83%) |
Aug 23, 2018 | 77.22 | 77.95 | 77.22 | 77.50 | 13,940 | +0.28(+0.36%) |
Aug 22, 2018 | 76.46 | 77.30 | 76.25 | 77.22 | 39,469 | +0.90(+1.18%) |
Aug 21, 2018 | 75.80 | 76.82 | 75.80 | 76.32 | 29,509 | +0.58(+0.77%) |
Aug 20, 2018 | 75.73 | 75.93 | 75.32 | 75.74 | 23,301 | +0.17(+0.23%) |
Aug 17, 2018 | 75.43 | 75.66 | 74.84 | 75.57 | 30,210 | -0.06(-0.09%) |
Aug 16, 2018 | 75.73 | 76.09 | 75.60 | 75.64 | 25,731 | +0.35(+0.47%) |
Aug 15, 2018 | 75.80 | 76.30 | 74.88 | 75.29 | 23,892 | -1.01(-1.32%) |
Aug 14, 2018 | 75.77 | 76.37 | 75.58 | 76.30 | 22,233 | +0.70(+0.92%) |
Aug 13, 2018 | 75.98 | 76.37 | 75.45 | 75.60 | 35,743 | -0.22(-0.29%) |
Aug 10, 2018 | 75.30 | 76.33 | 75.23 | 75.82 | 30,426 | +0.12(+0.16%) |
Aug 09, 2018 | 75.37 | 76.32 | 75.37 | 75.70 | 24,360 | +0.50(+0.67%) |
Aug 08, 2018 | 75.05 | 75.35 | 74.87 | 75.20 | 19,515 | +0.24(+0.32%) |
Aug 07, 2018 | 75.42 | 75.80 | 74.96 | 74.96 | 33,570 | +0.07(+0.10%) |
Aug 06, 2018 | 74.06 | 74.90 | 73.91 | 74.89 | 29,943 | +0.97(+1.32%) |
Aug 03, 2018 | 74.56 | 75.07 | 73.64 | 73.91 | 12,623 | -0.34(-0.46%) |
Aug 02, 2018 | 72.50 | 74.30 | 72.18 | 74.26 | 28,419 | +1.38(+1.90%) |
Aug 01, 2018 | 71.88 | 72.99 | 71.88 | 72.88 | 22,644 | +1.38(+1.93%) |
Jul 31, 2018 | 71.28 | 72.16 | 70.40 | 71.50 | 18,950 | +0.10(+0.15%) |
Jul 30, 2018 | 73.47 | 73.47 | 70.73 | 71.39 | 56,953 | -2.27(-3.08%) |
Jul 27, 2018 | 76.00 | 76.00 | 73.03 | 73.66 | 27,456 | -2.19(-2.88%) |
Jul 26, 2018 | 75.71 | 76.23 | 75.18 | 75.85 | 101,418 | +0.27(+0.36%) |
Jul 25, 2018 | 74.37 | 75.62 | 74.37 | 75.58 | 14,704 | +1.17(+1.58%) |
Jul 24, 2018 | 76.20 | 76.20 | 74.07 | 74.40 | 29,335 | -1.00(-1.33%) |
Jul 23, 2018 | 75.16 | 75.51 | 74.49 | 75.41 | 14,886 | +0.33(+0.44%) |
Jul 20, 2018 | 75.27 | 75.66 | 75.04 | 75.07 | 28,842 | -0.31(-0.41%) |
Jul 19, 2018 | 75.54 | 75.76 | 75.07 | 75.38 | 16,727 | -0.27(-0.36%) |
Jul 18, 2018 | 75.68 | 75.72 | 75.07 | 75.65 | 34,208 | +0.07(+0.10%) |
Jul 17, 2018 | 74.24 | 75.62 | 74.24 | 75.57 | 10,551 | +0.88(+1.18%) |
Jul 16, 2018 | 75.33 | 75.33 | 74.56 | 74.69 | 14,870 | -0.39(-0.52%) |
Jul 13, 2018 | 75.19 | 75.19 | 74.74 | 75.08 | 10,404 | -0.01(-0.02%) |
Jul 12, 2018 | 73.80 | 75.18 | 73.80 | 75.09 | 31,943 | +1.77(+2.42%) |
Jul 11, 2018 | 72.65 | 73.51 | 72.31 | 73.32 | 29,968 | +0.03(+0.04%) |
Jul 10, 2018 | 73.61 | 73.72 | 73.17 | 73.29 | 20,312 | -0.19(-0.25%) |
Jul 09, 2018 | 73.39 | 73.65 | 72.84 | 73.48 | 21,605 | +0.29(+0.39%) |
Jul 06, 2018 | 72.04 | 73.26 | 72.04 | 73.19 | 36,769 | +1.11(+1.54%) |
Jul 05, 2018 | 71.94 | 72.08 | 71.53 | 72.08 | 14,179 | +0.52(+0.73%) |
Jul 03, 2018 | 71.56 | 71.56 | 71.56 | 0 | -0.04(-0.05%) | |
Jul 02, 2018 | 70.29 | 71.61 | 70.06 | 71.60 | 23,219 | +0.86(+1.22%) |
Jun 29, 2018 | 70.70 | 71.01 | 70.46 | 70.73 | 18,055 | +0.34(+0.48%) |
Jun 28, 2018 | 69.11 | 70.77 | 69.11 | 70.40 | 18,014 | +1.15(+1.67%) |
Jun 27, 2018 | 71.37 | 71.59 | 69.24 | 69.24 | 17,895 | -1.85(-2.60%) |
Jun 26, 2018 | 70.26 | 71.36 | 70.26 | 71.09 | 51,424 | +0.87(+1.23%) |
Jun 25, 2018 | 71.66 | 71.72 | 69.68 | 70.22 | 48,608 | -1.81(-2.51%) |
Jun 22, 2018 | 73.58 | 73.83 | 71.79 | 72.03 | 48,994 | -1.62(-2.20%) |
Jun 21, 2018 | 75.00 | 75.07 | 73.50 | 73.65 | 40,116 | -1.34(-1.79%) |
Jun 20, 2018 | 75.55 | 75.62 | 74.98 | 75.00 | 39,572 | +0.11(+0.14%) |
Jun 19, 2018 | 75.14 | 75.14 | 73.65 | 74.89 | 43,065 | -0.59(-0.78%) |
Jun 18, 2018 | 74.68 | 75.62 | 74.24 | 75.48 | 34,497 | +0.67(+0.89%) |
Jun 15, 2018 | 74.91 | 74.82 | 74.81 | 27,633 | -0.01(-0.01%) | |
Jun 14, 2018 | 74.15 | 75.21 | 74.15 | 74.82 | 38,500 | +0.90(+1.22%) |
Jun 13, 2018 | 74.15 | 74.36 | 73.68 | 73.92 | 24,940 | +0.29(+0.40%) |
Jun 12, 2018 | 73.16 | 73.84 | 73.10 | 73.63 | 27,317 | +0.92(+1.26%) |
Jun 11, 2018 | 72.93 | 72.93 | 72.48 | 72.71 | 39,226 | +0.18(+0.25%) |
Jun 08, 2018 | 71.87 | 72.53 | 71.57 | 72.53 | 23,516 | +0.62(+0.86%) |
Jun 07, 2018 | 73.79 | 73.79 | 71.24 | 71.91 | 88,353 | -1.63(-2.22%) |
Jun 06, 2018 | 73.54 | 45,384 | +0.18(+0.25%) | |||
Jun 05, 2018 | 72.91 | 73.39 | 72.89 | 73.36 | 32,665 | +0.78(+1.07%) |