Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 80.33 | 80.33 | 80.33 | 0 | -0.14(-0.18%) | |
Aug 30, 2018 | 81.53 | 81.77 | 80.04 | 80.47 | 183,760 | -1.25(-1.53%) |
Aug 29, 2018 | 81.43 | 82.44 | 80.81 | 81.72 | 164,456 | +0.62(+0.77%) |
Aug 28, 2018 | 81.53 | 81.82 | 80.86 | 81.10 | 84,425 | -0.19(-0.24%) |
Aug 27, 2018 | 80.33 | 81.67 | 79.99 | 81.29 | 94,273 | +1.30(+1.62%) |
Aug 24, 2018 | 80.28 | 80.33 | 79.71 | 79.99 | 67,205 | +0.24(+0.30%) |
Aug 23, 2018 | 80.38 | 80.38 | 79.20 | 79.75 | 86,173 | -0.58(-0.72%) |
Aug 22, 2018 | 81.19 | 81.39 | 80.23 | 80.33 | 88,246 | -0.91(-1.12%) |
Aug 21, 2018 | 80.23 | 81.58 | 80.09 | 81.24 | 114,309 | +1.10(+1.38%) |
Aug 20, 2018 | 79.61 | 80.43 | 79.61 | 80.14 | 94,773 | +0.82(+1.03%) |
Aug 17, 2018 | 78.17 | 79.80 | 78.17 | 79.32 | 166,814 | +1.10(+1.41%) |
Aug 16, 2018 | 77.45 | 78.65 | 77.45 | 78.22 | 134,832 | +1.06(+1.37%) |
Aug 15, 2018 | 76.49 | 77.31 | 76.25 | 77.16 | 311,767 | -0.05(-0.06%) |
Aug 14, 2018 | 77.02 | 77.88 | 76.88 | 77.21 | 213,170 | +0.19(+0.25%) |
Aug 13, 2018 | 77.31 | 77.64 | 76.64 | 77.02 | 130,103 | -0.34(-0.43%) |
Aug 10, 2018 | 77.55 | 77.98 | 77.07 | 77.36 | 120,552 | -0.72(-0.92%) |
Aug 09, 2018 | 78.65 | 78.99 | 77.84 | 78.08 | 130,315 | -0.67(-0.85%) |
Aug 08, 2018 | 79.23 | 79.37 | 78.65 | 78.75 | 220,390 | +0.00(+0.00%) |
Aug 07, 2018 | 83.16 | 83.16 | 78.12 | 78.75 | 305,336 | -3.02(-3.70%) |
Aug 06, 2018 | 80.43 | 82.06 | 80.09 | 81.77 | 412,407 | +1.44(+1.79%) |
Aug 03, 2018 | 81.19 | 81.39 | 79.85 | 80.33 | 160,042 | -0.82(-1.01%) |
Aug 02, 2018 | 80.09 | 81.29 | 80.04 | 81.15 | 266,349 | +0.53(+0.65%) |
Aug 01, 2018 | 82.11 | 82.63 | 80.57 | 80.62 | 207,362 | -1.87(-2.27%) |
Jul 31, 2018 | 80.71 | 82.63 | 80.71 | 82.49 | 202,154 | +2.21(+2.75%) |
Jul 30, 2018 | 82.20 | 82.83 | 80.19 | 80.28 | 179,504 | -1.44(-1.76%) |
Jul 27, 2018 | 82.20 | 82.59 | 81.63 | 81.72 | 313,311 | -0.43(-0.53%) |
Jul 26, 2018 | 80.23 | 82.90 | 79.80 | 82.15 | 330,796 | +2.02(+2.52%) |
Jul 25, 2018 | 79.23 | 80.38 | 78.32 | 80.14 | 163,143 | +0.72(+0.91%) |
Jul 24, 2018 | 79.80 | 80.04 | 79.08 | 79.42 | 98,139 | +0.38(+0.49%) |
Jul 23, 2018 | 79.52 | 79.75 | 78.65 | 79.04 | 139,001 | -0.77(-0.96%) |
Jul 20, 2018 | 80.33 | 80.43 | 79.66 | 79.80 | 138,472 | -0.91(-1.13%) |
Jul 19, 2018 | 79.66 | 80.81 | 79.28 | 80.71 | 204,436 | +0.86(+1.08%) |
Jul 18, 2018 | 79.42 | 80.09 | 79.04 | 79.85 | 123,806 | +0.53(+0.67%) |
Jul 17, 2018 | 79.32 | 79.52 | 78.94 | 79.32 | 185,936 | +0.43(+0.55%) |
Jul 16, 2018 | 79.13 | 79.52 | 78.32 | 78.89 | 200,418 | -0.24(-0.30%) |
Jul 13, 2018 | 78.75 | 79.75 | 78.75 | 79.13 | 171,739 | +0.43(+0.55%) |
Jul 12, 2018 | 78.27 | 78.84 | 77.12 | 78.70 | 199,284 | +1.15(+1.49%) |
Jul 11, 2018 | 78.36 | 78.36 | 77.07 | 77.55 | 169,698 | -1.54(-1.94%) |
Jul 10, 2018 | 79.18 | 80.09 | 78.99 | 79.08 | 452,222 | +0.19(+0.24%) |
Jul 09, 2018 | 77.64 | 78.99 | 77.40 | 78.89 | 192,810 | +1.87(+2.43%) |
Jul 06, 2018 | 77.21 | 77.55 | 76.59 | 77.02 | 273,102 | -0.24(-0.31%) |
Jul 05, 2018 | 77.31 | 77.31 | 76.49 | 77.26 | 415,120 | +0.29(+0.37%) |
Jul 03, 2018 | 76.97 | 76.97 | 76.97 | 0 | -1.10(-1.41%) | |
Jul 02, 2018 | 77.69 | 78.60 | 77.31 | 78.08 | 292,936 | -0.43(-0.55%) |
Jun 29, 2018 | 77.60 | 78.89 | 77.04 | 78.51 | 305,625 | +1.30(+1.68%) |
Jun 28, 2018 | 76.83 | 77.40 | 76.11 | 77.21 | 142,001 | +0.17(+0.22%) |
Jun 27, 2018 | 77.28 | 78.86 | 76.99 | 77.04 | 215,881 | +0.43(+0.56%) |
Jun 26, 2018 | 76.32 | 76.87 | 76.03 | 76.61 | 177,691 | +0.29(+0.38%) |
Jun 25, 2018 | 76.42 | 77.04 | 75.17 | 76.32 | 292,921 | -0.57(-0.75%) |
Jun 22, 2018 | 77.71 | 77.85 | 76.70 | 76.90 | 500,629 | -0.24(-0.31%) |
Jun 21, 2018 | 78.19 | 78.19 | 76.51 | 77.13 | 202,737 | -1.20(-1.53%) |
Jun 20, 2018 | 78.43 | 78.66 | 77.78 | 78.33 | 150,416 | +0.19(+0.24%) |
Jun 19, 2018 | 78.04 | 78.33 | 76.56 | 78.14 | 250,354 | -0.96(-1.21%) |
Jun 18, 2018 | 78.66 | 79.24 | 78.43 | 79.10 | 137,918 | +0.29(+0.36%) |
Jun 15, 2018 | 79.14 | 78.19 | 78.81 | 462,292 | +0.62(+0.80%) | |
Jun 14, 2018 | 77.80 | 78.23 | 77.09 | 78.19 | 142,466 | +0.67(+0.86%) |
Jun 13, 2018 | 78.14 | 78.14 | 77.37 | 77.52 | 134,320 | -0.67(-0.86%) |
Jun 12, 2018 | 78.00 | 78.52 | 77.47 | 78.19 | 245,500 | +0.29(+0.37%) |
Jun 11, 2018 | 78.09 | 78.66 | 77.47 | 77.90 | 168,717 | -0.14(-0.18%) |
Jun 08, 2018 | 78.09 | 78.71 | 77.42 | 78.04 | 223,170 | -0.19(-0.24%) |
Jun 07, 2018 | 78.04 | 78.62 | 77.61 | 78.23 | 169,486 | +0.38(+0.49%) |
Jun 06, 2018 | 78.04 | 77.18 | 77.85 | 181,200 | +0.29(+0.37%) | |
Jun 05, 2018 | 77.09 | 77.80 | 76.80 | 77.56 | 199,845 | +0.48(+0.62%) |
Jun 04, 2018 | 76.90 | 77.42 | 76.51 | 77.09 | 239,867 | +0.38(+0.50%) |