Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 78.44 | 78.44 | 78.44 | 0 | +0.06(+0.07%) | |
Aug 30, 2018 | 78.01 | 78.87 | 77.30 | 78.38 | 244,781 | +0.09(+0.11%) |
Aug 29, 2018 | 77.92 | 78.55 | 77.29 | 78.30 | 225,109 | +0.51(+0.66%) |
Aug 28, 2018 | 77.61 | 77.88 | 77.33 | 77.79 | 178,282 | +0.31(+0.40%) |
Aug 27, 2018 | 76.77 | 77.57 | 76.77 | 77.48 | 144,541 | +1.19(+1.56%) |
Aug 24, 2018 | 75.94 | 76.40 | 75.30 | 76.29 | 137,222 | +0.61(+0.81%) |
Aug 23, 2018 | 75.74 | 76.06 | 75.17 | 75.67 | 127,195 | -0.22(-0.29%) |
Aug 22, 2018 | 75.73 | 76.29 | 75.45 | 75.89 | 173,631 | -0.11(-0.15%) |
Aug 21, 2018 | 75.29 | 76.41 | 75.29 | 76.00 | 161,876 | +0.86(+1.14%) |
Aug 20, 2018 | 74.27 | 75.36 | 74.27 | 75.14 | 156,227 | +0.76(+1.02%) |
Aug 17, 2018 | 73.25 | 74.49 | 73.25 | 74.39 | 127,700 | +1.01(+1.38%) |
Aug 16, 2018 | 73.04 | 73.53 | 72.31 | 73.37 | 123,198 | +0.67(+0.92%) |
Aug 15, 2018 | 71.86 | 72.82 | 71.62 | 72.70 | 210,269 | +0.26(+0.35%) |
Aug 14, 2018 | 71.31 | 72.91 | 71.31 | 72.45 | 183,455 | +1.40(+1.97%) |
Aug 13, 2018 | 71.12 | 72.22 | 70.80 | 71.05 | 168,419 | -0.42(-0.58%) |
Aug 10, 2018 | 71.69 | 72.31 | 71.44 | 71.46 | 161,662 | -1.12(-1.54%) |
Aug 09, 2018 | 74.67 | 74.67 | 71.13 | 72.58 | 376,704 | -2.89(-3.83%) |
Aug 08, 2018 | 76.55 | 76.79 | 75.24 | 75.47 | 276,817 | -1.06(-1.38%) |
Aug 07, 2018 | 76.31 | 77.10 | 76.29 | 76.53 | 148,098 | +0.52(+0.68%) |
Aug 06, 2018 | 75.61 | 76.11 | 74.99 | 76.01 | 216,741 | +0.45(+0.60%) |
Aug 03, 2018 | 76.91 | 77.51 | 75.26 | 75.56 | 227,576 | -1.34(-1.75%) |
Aug 02, 2018 | 76.16 | 77.50 | 75.61 | 76.90 | 207,044 | +0.28(+0.37%) |
Aug 01, 2018 | 77.57 | 78.45 | 75.95 | 76.62 | 362,871 | -0.95(-1.23%) |
Jul 31, 2018 | 75.56 | 77.98 | 75.20 | 77.57 | 350,259 | +2.50(+3.32%) |
Jul 30, 2018 | 74.28 | 75.48 | 73.96 | 75.08 | 253,493 | +0.79(+1.07%) |
Jul 27, 2018 | 75.74 | 75.90 | 73.94 | 74.28 | 138,069 | -1.41(-1.86%) |
Jul 26, 2018 | 73.78 | 76.03 | 73.65 | 75.69 | 245,952 | +2.18(+2.97%) |
Jul 25, 2018 | 72.69 | 73.60 | 71.71 | 73.51 | 154,659 | +0.68(+0.93%) |
Jul 24, 2018 | 73.94 | 72.48 | 72.83 | 150,391 | +0.11(+0.16%) | |
Jul 23, 2018 | 72.73 | 72.88 | 71.81 | 72.71 | 88,405 | -0.28(-0.39%) |
Jul 20, 2018 | 73.03 | 73.56 | 72.47 | 73.00 | 135,884 | -0.40(-0.54%) |
Jul 19, 2018 | 73.37 | 73.85 | 73.19 | 73.39 | 158,466 | -0.24(-0.32%) |
Jul 18, 2018 | 73.29 | 73.83 | 73.02 | 73.63 | 104,541 | +0.42(+0.57%) |
Jul 17, 2018 | 72.71 | 73.39 | 72.33 | 73.21 | 133,918 | +0.43(+0.60%) |
Jul 16, 2018 | 73.50 | 73.50 | 72.33 | 72.78 | 139,310 | -0.45(-0.62%) |
Jul 13, 2018 | 71.83 | 73.88 | 71.79 | 73.23 | 211,322 | +1.38(+1.92%) |
Jul 12, 2018 | 71.81 | 72.50 | 71.81 | 71.85 | 163,243 | +0.78(+1.10%) |
Jul 11, 2018 | 72.17 | 72.33 | 70.98 | 71.07 | 149,986 | -1.96(-2.68%) |
Jul 10, 2018 | 73.25 | 73.62 | 72.24 | 73.02 | 144,910 | -0.04(-0.05%) |
Jul 09, 2018 | 71.74 | 73.25 | 71.10 | 73.06 | 147,892 | +1.38(+1.93%) |
Jul 06, 2018 | 71.39 | 71.87 | 70.68 | 71.68 | 116,641 | +0.35(+0.49%) |
Jul 05, 2018 | 70.18 | 71.39 | 69.74 | 71.33 | 146,093 | +1.64(+2.36%) |
Jul 03, 2018 | 69.69 | 69.69 | 69.69 | 0 | -1.08(-1.52%) | |
Jul 02, 2018 | 69.81 | 70.77 | 69.34 | 70.77 | 123,401 | +0.22(+0.31%) |
Jun 29, 2018 | 70.68 | 71.85 | 70.50 | 70.55 | 159,459 | +0.31(+0.44%) |
Jun 28, 2018 | 71.79 | 71.79 | 69.51 | 70.24 | 221,812 | -1.64(-2.28%) |
Jun 27, 2018 | 72.81 | 73.47 | 71.84 | 71.87 | 229,961 | -0.84(-1.16%) |
Jun 26, 2018 | 72.00 | 73.01 | 71.77 | 72.71 | 144,414 | +0.64(+0.89%) |
Jun 25, 2018 | 73.77 | 73.77 | 71.30 | 72.07 | 235,245 | -1.85(-2.51%) |
Jun 22, 2018 | 74.59 | 75.17 | 73.60 | 73.92 | 592,982 | -0.13(-0.18%) |
Jun 21, 2018 | 74.02 | 74.15 | 73.06 | 74.05 | 150,322 | -0.08(-0.10%) |
Jun 20, 2018 | 74.31 | 74.31 | 73.43 | 74.13 | 149,341 | +0.16(+0.22%) |
Jun 19, 2018 | 74.22 | 74.38 | 72.84 | 73.97 | 190,030 | -1.03(-1.37%) |
Jun 18, 2018 | 74.91 | 76.07 | 74.68 | 75.00 | 176,099 | -0.38(-0.50%) |
Jun 15, 2018 | 75.77 | 75.77 | 75.38 | 449,547 | -0.39(-0.51%) | |
Jun 14, 2018 | 76.80 | 77.35 | 75.61 | 75.77 | 221,900 | -0.72(-0.95%) |
Jun 13, 2018 | 76.78 | 76.86 | 76.12 | 76.49 | 153,229 | -0.25(-0.32%) |
Jun 12, 2018 | 76.43 | 77.21 | 75.87 | 76.73 | 141,821 | +0.37(+0.48%) |
Jun 11, 2018 | 76.29 | 77.19 | 76.14 | 76.37 | 126,214 | +0.39(+0.51%) |
Jun 08, 2018 | 77.10 | 77.23 | 75.72 | 75.98 | 215,796 | -1.28(-1.66%) |
Jun 07, 2018 | 77.24 | 77.57 | 76.83 | 77.26 | 143,058 | +0.24(+0.31%) |
Jun 06, 2018 | 77.23 | 77.03 | 196,196 | +1.41(+1.87%) | ||
Jun 05, 2018 | 75.08 | 75.64 | 74.77 | 75.61 | 147,377 | +0.21(+0.28%) |
Jun 04, 2018 | 75.79 | 76.12 | 74.80 | 75.40 | 176,215 | -0.38(-0.50%) |