Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 76.29 | 76.29 | 76.29 | 0 | +0.42(+0.55%) | |
Aug 30, 2018 | 77.08 | 77.08 | 75.00 | 75.87 | 7,475 | -1.42(-1.84%) |
Aug 29, 2018 | 76.47 | 77.92 | 76.05 | 77.29 | 7,503 | +0.76(+0.99%) |
Aug 28, 2018 | 77.02 | 77.02 | 76.01 | 76.53 | 2,908 | -0.97(-1.25%) |
Aug 27, 2018 | 77.73 | 78.57 | 77.22 | 77.50 | 9,268 | +0.05(+0.06%) |
Aug 24, 2018 | 78.06 | 78.15 | 77.17 | 77.45 | 5,529 | +0.14(+0.18%) |
Aug 23, 2018 | 77.17 | 77.31 | 76.99 | 77.31 | 3,913 | -0.14(-0.18%) |
Aug 22, 2018 | 76.94 | 77.64 | 76.66 | 77.45 | 10,279 | +1.40(+1.84%) |
Aug 21, 2018 | 75.35 | 76.29 | 75.35 | 76.05 | 1,924 | +1.54(+2.07%) |
Aug 20, 2018 | 73.39 | 75.03 | 73.39 | 74.51 | 11,117 | +0.70(+0.95%) |
Aug 17, 2018 | 73.16 | 73.81 | 72.27 | 73.81 | 4,629 | +1.24(+1.71%) |
Aug 16, 2018 | 72.60 | 72.92 | 71.98 | 72.57 | 2,774 | +0.86(+1.20%) |
Aug 15, 2018 | 74.33 | 74.33 | 70.88 | 71.71 | 12,107 | -3.69(-4.89%) |
Aug 14, 2018 | 75.82 | 76.15 | 74.65 | 75.40 | 3,441 | +0.14(+0.19%) |
Aug 13, 2018 | 76.01 | 76.71 | 75.03 | 75.26 | 16,765 | -1.68(-2.18%) |
Aug 10, 2018 | 76.61 | 77.22 | 76.57 | 76.94 | 29,920 | +1.07(+1.41%) |
Aug 09, 2018 | 76.15 | 76.15 | 75.12 | 75.87 | 5,182 | -0.48(-0.63%) |
Aug 08, 2018 | 76.33 | 76.35 | 75.82 | 76.35 | 46,139 | -0.26(-0.34%) |
Aug 07, 2018 | 79.50 | 79.50 | 76.61 | 76.61 | 54,806 | -2.19(-2.78%) |
Aug 06, 2018 | 79.02 | 79.56 | 78.80 | 78.80 | 2,067 | +0.05(+0.06%) |
Aug 03, 2018 | 80.25 | 80.25 | 78.71 | 78.76 | 5,894 | -1.54(-1.91%) |
Aug 02, 2018 | 78.24 | 80.65 | 78.24 | 80.29 | 1,198 | +1.35(+1.71%) |
Aug 01, 2018 | 79.97 | 80.23 | 78.11 | 78.94 | 2,485 | -1.49(-1.86%) |
Jul 31, 2018 | 80.30 | 80.86 | 79.13 | 80.44 | 1,240 | -0.47(-0.58%) |
Jul 30, 2018 | 79.55 | 80.95 | 79.55 | 80.91 | 1,320 | +1.73(+2.19%) |
Jul 27, 2018 | 79.32 | 80.33 | 79.12 | 79.18 | 2,121 | -0.42(-0.53%) |
Jul 26, 2018 | 78.01 | 80.01 | 77.66 | 79.60 | 2,126 | +1.21(+1.55%) |
Jul 25, 2018 | 78.29 | 78.59 | 77.59 | 78.39 | 1,282 | +0.47(+0.60%) |
Jul 24, 2018 | 77.87 | 79.21 | 77.87 | 77.92 | 7,910 | +0.09(+0.12%) |
Jul 23, 2018 | 78.57 | 78.57 | 77.36 | 77.82 | 2,493 | -0.84(-1.07%) |
Jul 20, 2018 | 79.32 | 79.32 | 77.82 | 78.66 | 18,903 | -0.51(-0.65%) |
Jul 19, 2018 | 78.34 | 79.27 | 78.34 | 79.18 | 1,028 | +0.14(+0.18%) |
Jul 18, 2018 | 78.10 | 79.08 | 77.18 | 79.04 | 1,645 | +0.28(+0.36%) |
Jul 17, 2018 | 77.73 | 78.99 | 77.73 | 78.76 | 5,922 | +0.42(+0.54%) |
Jul 16, 2018 | 79.78 | 79.78 | 77.37 | 78.34 | 7,701 | -2.05(-2.55%) |
Jul 13, 2018 | 81.37 | 81.37 | 80.34 | 80.39 | 2,348 | -0.23(-0.29%) |
Jul 12, 2018 | 80.72 | 79.72 | 80.62 | 7,822 | -0.09(-0.12%) | |
Jul 11, 2018 | 81.88 | 83.02 | 80.67 | 80.72 | 9,215 | -2.22(-2.67%) |
Jul 10, 2018 | 83.75 | 84.54 | 82.35 | 82.93 | 8,714 | +0.54(+0.65%) |
Jul 09, 2018 | 81.28 | 82.68 | 81.17 | 82.40 | 3,489 | +1.91(+2.38%) |
Jul 06, 2018 | 78.76 | 80.69 | 78.76 | 80.48 | 9,210 | +1.12(+1.41%) |
Jul 05, 2018 | 78.85 | 78.42 | 79.36 | 6,266 | +0.51(+0.65%) | |
Jul 03, 2018 | 78.85 | 78.85 | 78.85 | 0 | +1.17(+1.50%) | |
Jul 02, 2018 | 78.66 | 79.08 | 76.58 | 77.68 | 5,012 | -1.52(-1.91%) |
Jun 29, 2018 | 80.15 | 80.25 | 78.99 | 79.20 | 10,660 | -0.30(-0.38%) |
Jun 28, 2018 | 80.90 | 80.90 | 79.13 | 79.50 | 4,591 | -0.79(-0.99%) |
Jun 27, 2018 | 80.62 | 82.40 | 80.30 | 80.30 | 14,800 | +0.84(+1.06%) |
Jun 26, 2018 | 77.96 | 79.68 | 77.50 | 79.46 | 4,459 | +1.59(+2.04%) |
Jun 25, 2018 | 80.44 | 80.44 | 77.48 | 77.87 | 5,630 | -1.68(-2.11%) |
Jun 22, 2018 | 78.52 | 80.11 | 78.52 | 79.55 | 37,607 | +3.51(+4.61%) |
Jun 21, 2018 | 78.43 | 78.43 | 76.00 | 76.04 | 3,549 | -2.95(-3.73%) |
Jun 20, 2018 | 78.04 | 79.08 | 77.61 | 78.99 | 4,414 | +1.26(+1.62%) |
Jun 19, 2018 | 76.52 | 78.01 | 76.52 | 77.73 | 7,450 | +0.19(+0.24%) |
Jun 18, 2018 | 75.49 | 78.06 | 75.49 | 77.55 | 11,760 | +2.29(+3.04%) |
Jun 15, 2018 | 77.12 | 74.75 | 75.26 | 15,146 | -1.87(-2.42%) | |
Jun 14, 2018 | 78.52 | 78.52 | 77.12 | 77.12 | 38,073 | -1.07(-1.37%) |
Jun 13, 2018 | 77.92 | 78.66 | 77.73 | 78.20 | 9,568 | -0.33(-0.42%) |
Jun 12, 2018 | 78.87 | 80.11 | 78.20 | 78.52 | 5,426 | -0.28(-0.36%) |
Jun 11, 2018 | 78.94 | 79.60 | 78.63 | 78.80 | 9,646 | -0.12(-0.15%) |
Jun 08, 2018 | 80.02 | 80.02 | 78.24 | 78.92 | 4,181 | -1.89(-2.34%) |
Jun 07, 2018 | 79.50 | 81.00 | 79.50 | 80.81 | 7,250 | +2.05(+2.61%) |
Jun 06, 2018 | 78.80 | 79.63 | 78.15 | 78.76 | 11,891 | -0.05(-0.06%) |
Jun 05, 2018 | 77.87 | 79.15 | 77.73 | 78.80 | 16,463 | +0.23(+0.30%) |