Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 78.38 | 78.38 | 78.38 | 0 | +0.06(+0.07%) | |
Aug 30, 2018 | 77.94 | 78.80 | 77.23 | 78.32 | 244,983 | +0.08(+0.11%) |
Aug 29, 2018 | 77.86 | 78.49 | 77.23 | 78.23 | 225,294 | +0.51(+0.66%) |
Aug 28, 2018 | 77.54 | 77.82 | 77.27 | 77.72 | 178,430 | +0.31(+0.40%) |
Aug 27, 2018 | 76.70 | 77.51 | 76.70 | 77.41 | 144,660 | +1.19(+1.56%) |
Aug 24, 2018 | 75.87 | 76.34 | 75.24 | 76.22 | 137,336 | +0.61(+0.81%) |
Aug 23, 2018 | 75.67 | 76.00 | 75.11 | 75.61 | 127,300 | -0.22(-0.29%) |
Aug 22, 2018 | 75.67 | 76.22 | 75.39 | 75.83 | 173,775 | -0.11(-0.15%) |
Aug 21, 2018 | 75.23 | 76.35 | 75.23 | 75.94 | 162,010 | +0.86(+1.14%) |
Aug 20, 2018 | 74.21 | 75.30 | 74.21 | 75.08 | 156,356 | +0.76(+1.02%) |
Aug 17, 2018 | 73.19 | 74.43 | 73.19 | 74.32 | 127,806 | +1.01(+1.38%) |
Aug 16, 2018 | 72.98 | 73.47 | 72.25 | 73.31 | 123,299 | +0.67(+0.92%) |
Aug 15, 2018 | 71.80 | 72.76 | 71.56 | 72.64 | 210,443 | +0.26(+0.35%) |
Aug 14, 2018 | 71.25 | 72.85 | 71.25 | 72.39 | 183,606 | +1.40(+1.97%) |
Aug 13, 2018 | 71.07 | 72.16 | 70.74 | 70.99 | 168,558 | -0.42(-0.58%) |
Aug 10, 2018 | 71.63 | 72.25 | 71.38 | 71.41 | 161,796 | -1.11(-1.54%) |
Aug 09, 2018 | 74.61 | 74.61 | 71.08 | 72.52 | 377,015 | -2.89(-3.83%) |
Aug 08, 2018 | 76.49 | 76.73 | 75.17 | 75.41 | 277,046 | -1.06(-1.38%) |
Aug 07, 2018 | 76.25 | 77.03 | 76.23 | 76.47 | 148,220 | +0.52(+0.68%) |
Aug 06, 2018 | 75.55 | 76.04 | 74.93 | 75.95 | 216,920 | +0.45(+0.60%) |
Aug 03, 2018 | 76.85 | 77.45 | 75.20 | 75.50 | 227,764 | -1.34(-1.75%) |
Aug 02, 2018 | 76.10 | 77.43 | 75.55 | 76.84 | 207,215 | +0.28(+0.37%) |
Aug 01, 2018 | 77.51 | 78.39 | 75.89 | 76.55 | 363,171 | -0.95(-1.23%) |
Jul 31, 2018 | 75.50 | 77.91 | 75.14 | 77.51 | 350,548 | +2.49(+3.32%) |
Jul 30, 2018 | 74.22 | 75.42 | 73.90 | 75.01 | 253,702 | +0.79(+1.07%) |
Jul 27, 2018 | 75.67 | 75.84 | 73.88 | 74.22 | 138,183 | -1.41(-1.86%) |
Jul 26, 2018 | 73.72 | 75.97 | 73.59 | 75.63 | 246,155 | +2.18(+2.97%) |
Jul 25, 2018 | 72.63 | 73.54 | 71.65 | 73.45 | 154,787 | +0.68(+0.93%) |
Jul 24, 2018 | 73.88 | 72.42 | 72.77 | 150,515 | +0.11(+0.16%) | |
Jul 23, 2018 | 72.67 | 72.82 | 71.75 | 72.65 | 88,478 | -0.28(-0.39%) |
Jul 20, 2018 | 72.97 | 73.50 | 72.41 | 72.94 | 135,996 | -0.40(-0.54%) |
Jul 19, 2018 | 73.31 | 73.79 | 73.13 | 73.33 | 158,597 | -0.24(-0.32%) |
Jul 18, 2018 | 73.23 | 73.77 | 72.96 | 73.57 | 104,627 | +0.42(+0.57%) |
Jul 17, 2018 | 72.65 | 73.33 | 72.27 | 73.15 | 134,029 | +0.43(+0.60%) |
Jul 16, 2018 | 73.44 | 73.44 | 72.27 | 72.72 | 139,425 | -0.45(-0.62%) |
Jul 13, 2018 | 71.77 | 73.81 | 71.73 | 73.17 | 211,496 | +1.38(+1.92%) |
Jul 12, 2018 | 71.75 | 72.44 | 71.75 | 71.79 | 163,378 | +0.78(+1.10%) |
Jul 11, 2018 | 72.11 | 72.27 | 70.92 | 71.01 | 150,110 | -1.95(-2.68%) |
Jul 10, 2018 | 73.19 | 73.56 | 72.18 | 72.96 | 145,029 | -0.04(-0.05%) |
Jul 09, 2018 | 71.68 | 73.19 | 71.04 | 73.00 | 148,014 | +1.38(+1.93%) |
Jul 06, 2018 | 71.33 | 71.81 | 70.62 | 71.62 | 116,737 | +0.35(+0.49%) |
Jul 05, 2018 | 70.12 | 71.33 | 69.69 | 71.27 | 146,213 | +1.64(+2.36%) |
Jul 03, 2018 | 69.63 | 69.63 | 69.63 | 0 | -1.08(-1.52%) | |
Jul 02, 2018 | 69.75 | 70.72 | 69.28 | 70.71 | 123,503 | +0.22(+0.31%) |
Jun 29, 2018 | 70.62 | 71.79 | 70.44 | 70.49 | 159,591 | +0.31(+0.44%) |
Jun 28, 2018 | 71.73 | 71.73 | 69.45 | 70.18 | 221,995 | -1.63(-2.28%) |
Jun 27, 2018 | 72.75 | 73.41 | 71.78 | 71.81 | 230,150 | -0.84(-1.16%) |
Jun 26, 2018 | 71.94 | 72.95 | 71.71 | 72.65 | 144,533 | +0.64(+0.89%) |
Jun 25, 2018 | 73.71 | 73.71 | 71.25 | 72.01 | 235,439 | -1.85(-2.51%) |
Jun 22, 2018 | 74.53 | 75.11 | 73.54 | 73.86 | 593,472 | -0.13(-0.18%) |
Jun 21, 2018 | 73.96 | 74.09 | 73.00 | 73.99 | 150,446 | -0.08(-0.10%) |
Jun 20, 2018 | 74.25 | 74.25 | 73.37 | 74.07 | 149,464 | +0.16(+0.22%) |
Jun 19, 2018 | 74.16 | 74.31 | 72.78 | 73.91 | 190,187 | -1.03(-1.37%) |
Jun 18, 2018 | 74.84 | 76.01 | 74.62 | 74.94 | 176,244 | -0.38(-0.50%) |
Jun 15, 2018 | 75.70 | 75.70 | 75.32 | 449,918 | -0.39(-0.51%) | |
Jun 14, 2018 | 76.73 | 77.29 | 75.55 | 75.70 | 222,083 | -0.72(-0.95%) |
Jun 13, 2018 | 76.72 | 76.79 | 76.06 | 76.43 | 153,356 | -0.25(-0.32%) |
Jun 12, 2018 | 76.37 | 77.14 | 75.80 | 76.67 | 141,938 | +0.37(+0.48%) |
Jun 11, 2018 | 76.23 | 77.12 | 76.08 | 76.30 | 126,318 | +0.39(+0.51%) |
Jun 08, 2018 | 77.04 | 77.17 | 75.65 | 75.92 | 215,974 | -1.28(-1.66%) |
Jun 07, 2018 | 77.18 | 77.51 | 76.76 | 77.20 | 143,176 | +0.24(+0.31%) |
Jun 06, 2018 | 77.17 | 76.96 | 196,358 | +1.41(+1.87%) | ||
Jun 05, 2018 | 75.02 | 75.58 | 74.71 | 75.55 | 147,498 | +0.21(+0.28%) |
Jun 04, 2018 | 75.73 | 76.06 | 74.74 | 75.34 | 176,361 | -0.38(-0.50%) |