Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 84.81 | 84.81 | 84.81 | 0 | -0.10(-0.12%) | |
Aug 30, 2018 | 84.99 | 84.99 | 84.83 | 84.91 | 65,474 | +0.07(+0.09%) |
Aug 29, 2018 | 84.85 | 84.88 | 84.82 | 84.84 | 74,534 | -0.04(-0.05%) |
Aug 28, 2018 | 84.90 | 84.93 | 84.82 | 84.88 | 89,241 | -0.14(-0.16%) |
Aug 27, 2018 | 85.04 | 85.09 | 84.95 | 85.02 | 84,139 | -0.08(-0.10%) |
Aug 24, 2018 | 84.96 | 85.10 | 84.95 | 85.10 | 87,930 | +0.05(+0.06%) |
Aug 23, 2018 | 85.01 | 85.06 | 85.00 | 85.05 | 68,503 | +0.03(+0.04%) |
Aug 22, 2018 | 85.02 | 85.02 | 84.95 | 85.02 | 45,478 | +0.00(+0.00%) |
Aug 21, 2018 | 84.99 | 85.02 | 84.94 | 85.02 | 187,810 | +0.02(+0.03%) |
Aug 20, 2018 | 84.90 | 85.01 | 84.90 | 84.99 | 88,225 | +0.21(+0.25%) |
Aug 17, 2018 | 84.80 | 84.86 | 84.76 | 84.78 | 78,444 | +0.02(+0.03%) |
Aug 16, 2018 | 84.76 | 84.77 | 84.67 | 84.76 | 143,113 | +0.07(+0.08%) |
Aug 15, 2018 | 84.71 | 84.76 | 84.69 | 84.69 | 63,841 | -0.05(-0.06%) |
Aug 14, 2018 | 84.72 | 84.81 | 84.67 | 84.74 | 107,798 | +0.01(+0.01%) |
Aug 13, 2018 | 84.71 | 84.78 | 84.69 | 84.73 | 108,877 | +0.07(+0.09%) |
Aug 10, 2018 | 84.67 | 84.76 | 84.62 | 84.66 | 571,367 | +0.09(+0.11%) |
Aug 09, 2018 | 84.53 | 84.61 | 84.52 | 84.57 | 50,139 | +0.13(+0.16%) |
Aug 08, 2018 | 84.43 | 84.51 | 84.43 | 84.44 | 31,174 | -0.03(-0.04%) |
Aug 07, 2018 | 84.44 | 84.58 | 84.44 | 84.47 | 86,560 | -0.09(-0.11%) |
Aug 06, 2018 | 84.48 | 84.64 | 84.48 | 84.56 | 68,077 | +0.04(+0.05%) |
Aug 03, 2018 | 84.39 | 84.52 | 84.34 | 84.52 | 53,147 | +0.20(+0.23%) |
Aug 02, 2018 | 84.36 | 84.36 | 84.28 | 84.32 | 94,070 | -0.02(-0.02%) |
Aug 01, 2018 | 84.25 | 84.34 | 84.24 | 84.34 | 52,753 | +0.05(+0.06%) |
Jul 31, 2018 | 84.32 | 84.39 | 84.29 | 84.29 | 43,904 | +0.02(+0.03%) |
Jul 30, 2018 | 84.13 | 84.35 | 84.13 | 84.26 | 118,481 | -0.04(-0.05%) |
Jul 27, 2018 | 84.35 | 84.38 | 84.25 | 84.30 | 105,864 | +0.14(+0.17%) |
Jul 26, 2018 | 84.26 | 84.33 | 84.16 | 84.16 | 57,105 | -0.07(-0.08%) |
Jul 25, 2018 | 84.26 | 84.38 | 84.23 | 84.23 | 57,983 | +0.02(+0.02%) |
Jul 24, 2018 | 84.13 | 84.30 | 84.13 | 84.21 | 136,725 | -0.02(-0.03%) |
Jul 23, 2018 | 84.50 | 84.52 | 84.16 | 84.24 | 168,632 | -0.30(-0.35%) |
Jul 20, 2018 | 84.61 | 84.62 | 84.52 | 84.53 | 184,497 | -0.02(-0.03%) |
Jul 19, 2018 | 84.52 | 84.64 | 84.52 | 84.56 | 86,926 | +0.02(+0.03%) |
Jul 18, 2018 | 84.55 | 84.60 | 84.52 | 84.53 | 38,813 | +0.00(+0.00%) |
Jul 17, 2018 | 84.55 | 84.62 | 84.53 | 84.53 | 84,941 | -0.09(-0.11%) |
Jul 16, 2018 | 84.58 | 84.62 | 84.50 | 84.62 | 64,094 | +0.04(+0.05%) |
Jul 13, 2018 | 84.62 | 84.62 | 84.53 | 84.58 | 66,662 | +0.07(+0.09%) |
Jul 12, 2018 | 84.47 | 84.56 | 84.46 | 84.51 | 54,220 | -0.08(-0.10%) |
Jul 11, 2018 | 84.44 | 84.61 | 84.40 | 84.59 | 46,135 | +0.23(+0.27%) |
Jul 10, 2018 | 84.39 | 84.44 | 84.35 | 84.36 | 79,005 | -0.11(-0.14%) |
Jul 09, 2018 | 84.50 | 84.56 | 84.41 | 84.48 | 89,119 | -0.02(-0.02%) |
Jul 06, 2018 | 84.53 | 84.55 | 84.47 | 84.49 | 60,259 | +0.10(+0.12%) |
Jul 05, 2018 | 84.31 | 84.45 | 84.25 | 84.39 | 129,270 | +0.08(+0.10%) |
Jul 03, 2018 | 84.31 | 84.31 | 84.31 | 0 | -0.04(-0.05%) | |
Jul 02, 2018 | 84.28 | 84.35 | 84.15 | 84.35 | 86,100 | +0.11(+0.13%) |
Jun 29, 2018 | 84.24 | 84.37 | 84.24 | 84.25 | 75,803 | -0.06(-0.07%) |
Jun 28, 2018 | 84.36 | 84.36 | 84.23 | 84.30 | 83,503 | -0.02(-0.02%) |
Jun 27, 2018 | 84.21 | 84.32 | 84.16 | 84.32 | 101,448 | +0.24(+0.28%) |
Jun 26, 2018 | 84.03 | 84.13 | 84.01 | 84.08 | 43,090 | +0.06(+0.07%) |
Jun 25, 2018 | 84.03 | 84.13 | 83.99 | 84.03 | 51,895 | +0.08(+0.10%) |
Jun 22, 2018 | 83.89 | 84.06 | 83.89 | 83.94 | 60,012 | -0.03(-0.04%) |
Jun 21, 2018 | 83.93 | 84.05 | 83.89 | 83.98 | 74,843 | +0.03(+0.04%) |
Jun 20, 2018 | 84.07 | 84.11 | 83.94 | 83.94 | 93,718 | -0.08(-0.10%) |
Jun 19, 2018 | 84.09 | 84.09 | 84.03 | 84.03 | 82,651 | +0.02(+0.03%) |
Jun 18, 2018 | 83.97 | 84.00 | 83.91 | 84.00 | 75,944 | +0.02(+0.03%) |
Jun 15, 2018 | 84.08 | 83.92 | 83.98 | 115,804 | +0.12(+0.15%) | |
Jun 14, 2018 | 83.86 | 83.93 | 83.80 | 83.85 | 58,166 | +0.15(+0.18%) |
Jun 13, 2018 | 83.71 | 83.85 | 83.57 | 83.71 | 79,809 | -0.03(-0.04%) |
Jun 12, 2018 | 83.65 | 83.81 | 83.65 | 83.74 | 95,037 | -0.01(-0.01%) |
Jun 11, 2018 | 83.72 | 83.80 | 83.69 | 83.75 | 45,553 | -0.13(-0.16%) |
Jun 08, 2018 | 83.87 | 83.90 | 83.80 | 83.88 | 171,808 | +0.03(+0.04%) |
Jun 07, 2018 | 83.65 | 83.94 | 83.65 | 83.85 | 78,508 | +0.12(+0.15%) |
Jun 06, 2018 | 83.67 | 83.72 | 116,077 | -0.22(-0.26%) | ||
Jun 05, 2018 | 83.87 | 83.99 | 83.87 | 83.94 | 100,167 | +0.08(+0.10%) |
Jun 04, 2018 | 83.95 | 84.03 | 83.85 | 83.86 | 112,751 | -0.18(-0.21%) |