Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 87.96 | 87.96 | 87.96 | 0 | +1.97(+2.29%) | |
Aug 30, 2018 | 86.22 | 87.25 | 85.64 | 85.99 | 155,206 | -0.22(-0.26%) |
Aug 29, 2018 | 85.68 | 87.06 | 85.30 | 86.21 | 290,340 | +0.51(+0.60%) |
Aug 28, 2018 | 86.08 | 87.07 | 85.26 | 85.70 | 223,875 | -0.04(-0.05%) |
Aug 27, 2018 | 85.52 | 86.42 | 85.10 | 85.74 | 144,097 | +0.42(+0.49%) |
Aug 24, 2018 | 84.78 | 85.56 | 83.24 | 85.32 | 204,500 | +0.86(+1.02%) |
Aug 23, 2018 | 85.90 | 86.07 | 84.24 | 84.46 | 200,087 | -1.09(-1.27%) |
Aug 22, 2018 | 86.20 | 87.39 | 85.00 | 85.55 | 176,384 | -0.63(-0.73%) |
Aug 21, 2018 | 85.35 | 87.53 | 85.31 | 86.18 | 239,791 | +1.06(+1.25%) |
Aug 20, 2018 | 84.94 | 86.19 | 84.89 | 85.12 | 242,127 | +0.65(+0.77%) |
Aug 17, 2018 | 83.55 | 84.62 | 82.27 | 84.47 | 198,200 | +0.92(+1.10%) |
Aug 16, 2018 | 82.13 | 84.69 | 82.10 | 83.55 | 229,431 | +2.13(+2.62%) |
Aug 15, 2018 | 82.38 | 82.59 | 81.02 | 81.42 | 210,425 | -1.05(-1.27%) |
Aug 14, 2018 | 81.07 | 82.90 | 80.82 | 82.47 | 211,026 | +1.91(+2.37%) |
Aug 13, 2018 | 79.86 | 81.00 | 79.73 | 80.56 | 182,067 | +0.77(+0.97%) |
Aug 10, 2018 | 78.63 | 80.03 | 77.92 | 79.79 | 215,200 | +0.78(+0.99%) |
Aug 09, 2018 | 77.94 | 79.37 | 77.94 | 79.01 | 168,230 | +1.28(+1.65%) |
Aug 08, 2018 | 76.82 | 78.84 | 76.21 | 77.73 | 168,565 | +0.94(+1.22%) |
Aug 07, 2018 | 76.20 | 76.90 | 75.79 | 76.79 | 168,959 | +0.73(+0.96%) |
Aug 06, 2018 | 75.20 | 76.29 | 74.98 | 76.06 | 225,866 | +1.04(+1.39%) |
Aug 03, 2018 | 75.67 | 76.59 | 74.90 | 75.02 | 185,000 | -0.80(-1.06%) |
Aug 02, 2018 | 74.59 | 75.93 | 74.17 | 75.82 | 160,379 | +0.99(+1.32%) |
Aug 01, 2018 | 73.82 | 75.03 | 73.30 | 74.83 | 251,547 | +1.22(+1.66%) |
Jul 31, 2018 | 73.05 | 74.98 | 73.00 | 73.61 | 235,392 | +0.95(+1.31%) |
Jul 30, 2018 | 72.37 | 73.67 | 71.21 | 72.66 | 329,081 | +0.57(+0.79%) |
Jul 27, 2018 | 75.19 | 76.32 | 71.72 | 72.09 | 406,400 | -3.11(-4.14%) |
Jul 26, 2018 | 73.50 | 75.85 | 73.00 | 75.20 | 311,843 | +1.56(+2.12%) |
Jul 25, 2018 | 73.57 | 74.00 | 71.87 | 73.64 | 351,418 | +0.30(+0.41%) |
Jul 24, 2018 | 76.09 | 72.81 | 73.34 | 601,585 | -1.24(-1.66%) | |
Jul 23, 2018 | 75.27 | 75.52 | 73.70 | 74.58 | 271,559 | -0.66(-0.88%) |
Jul 20, 2018 | 74.82 | 76.11 | 74.57 | 75.24 | 219,256 | +0.30(+0.40%) |
Jul 19, 2018 | 74.40 | 75.22 | 74.40 | 74.94 | 202,970 | +0.46(+0.62%) |
Jul 18, 2018 | 74.74 | 75.25 | 73.90 | 74.48 | 226,037 | -0.22(-0.29%) |
Jul 17, 2018 | 71.78 | 74.80 | 71.78 | 74.70 | 293,852 | +2.74(+3.81%) |
Jul 16, 2018 | 73.17 | 74.73 | 71.63 | 71.96 | 420,337 | -1.41(-1.92%) |
Jul 13, 2018 | 73.95 | 72.72 | 73.37 | 275,455 | +0.27(+0.37%) | |
Jul 12, 2018 | 73.71 | 71.69 | 73.10 | 275,167 | +1.02(+1.42%) | |
Jul 11, 2018 | 72.53 | 72.89 | 71.31 | 72.08 | 239,565 | -1.11(-1.52%) |
Jul 10, 2018 | 73.18 | 73.85 | 72.49 | 73.19 | 244,266 | +0.22(+0.30%) |
Jul 09, 2018 | 72.95 | 74.05 | 72.20 | 72.97 | 400,054 | +0.90(+1.25%) |
Jul 06, 2018 | 71.65 | 72.61 | 69.70 | 72.07 | 281,008 | +0.01(+0.01%) |
Jul 05, 2018 | 72.09 | 69.96 | 72.06 | 429,929 | +1.84(+2.62%) | |
Jul 03, 2018 | 70.22 | 70.22 | 70.22 | 0 | -1.07(-1.50%) | |
Jul 02, 2018 | 71.21 | 72.53 | 69.84 | 71.29 | 387,677 | -0.14(-0.20%) |
Jun 29, 2018 | 68.75 | 73.63 | 67.80 | 71.43 | 1,533,419 | +2.64(+3.84%) |
Jun 28, 2018 | 63.92 | 69.52 | 62.26 | 68.79 | 912,700 | +2.16(+3.24%) |
Jun 27, 2018 | 56.00 | 67.74 | 56.00 | 66.63 | 1,887,019 | +4.40(+7.07%) |
Jun 26, 2018 | 58.22 | 62.46 | 57.78 | 62.23 | 721,300 | +3.98(+6.83%) |
Jun 25, 2018 | 59.48 | 60.34 | 57.56 | 58.25 | 301,780 | -1.17(-1.97%) |
Jun 22, 2018 | 59.62 | 60.16 | 59.06 | 59.42 | 855,469 | +0.19(+0.32%) |
Jun 21, 2018 | 59.78 | 59.84 | 58.82 | 59.23 | 167,927 | -0.54(-0.90%) |
Jun 20, 2018 | 57.90 | 59.86 | 57.61 | 59.77 | 222,542 | +1.99(+3.44%) |
Jun 19, 2018 | 59.62 | 59.65 | 57.60 | 57.78 | 304,642 | -2.48(-4.12%) |
Jun 18, 2018 | 59.00 | 60.31 | 58.50 | 60.26 | 247,085 | +0.93(+1.57%) |
Jun 15, 2018 | 59.52 | 59.25 | 59.33 | 981,046 | +0.08(+0.14%) | |
Jun 14, 2018 | 60.05 | 60.51 | 58.67 | 59.25 | 301,421 | -0.75(-1.25%) |
Jun 13, 2018 | 58.62 | 60.04 | 58.20 | 60.00 | 224,381 | +1.25(+2.13%) |
Jun 12, 2018 | 59.98 | 60.38 | 58.30 | 58.75 | 242,834 | -1.36(-2.26%) |
Jun 11, 2018 | 60.86 | 60.86 | 58.59 | 60.11 | 352,386 | -0.91(-1.49%) |
Jun 08, 2018 | 60.17 | 61.15 | 59.95 | 61.02 | 268,894 | +0.89(+1.48%) |
Jun 07, 2018 | 60.30 | 60.45 | 58.44 | 60.13 | 254,566 | -0.18(-0.30%) |
Jun 06, 2018 | 60.09 | 60.86 | 60.09 | 60.31 | 127,943 | -0.04(-0.07%) |
Jun 05, 2018 | 59.83 | 60.52 | 59.59 | 60.35 | 158,259 | +0.49(+0.82%) |
Jun 04, 2018 | 58.64 | 60.03 | 57.76 | 59.86 | 247,363 | +1.36(+2.32%) |