Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 76.16 | 76.16 | 76.16 | 0 | +4.37(+6.09%) | |
Aug 30, 2018 | 71.19 | 72.96 | 71.19 | 71.79 | 6,600 | +1.07(+1.51%) |
Aug 29, 2018 | 70.72 | 70.72 | 70.72 | 70.72 | 619 | -0.47(-0.66%) |
Aug 28, 2018 | 70.85 | 71.19 | 70.50 | 71.19 | 750 | -0.11(-0.15%) |
Aug 27, 2018 | 71.54 | 71.64 | 71.03 | 71.30 | 873 | -0.12(-0.17%) |
Aug 24, 2018 | 71.78 | 71.92 | 71.42 | 71.42 | 413 | -0.46(-0.64%) |
Aug 23, 2018 | 71.88 | 71.88 | 71.88 | 71.88 | 200 | +0.39(+0.55%) |
Aug 22, 2018 | 71.86 | 72.73 | 71.49 | 71.49 | 915 | -0.36(-0.50%) |
Aug 21, 2018 | 72.00 | 72.00 | 71.53 | 71.85 | 900 | +0.05(+0.07%) |
Aug 20, 2018 | 72.20 | 72.20 | 71.60 | 71.80 | 423 | -0.20(-0.28%) |
Aug 17, 2018 | 71.87 | 72.00 | 71.80 | 72.00 | 308 | -0.46(-0.63%) |
Aug 16, 2018 | 72.29 | 72.53 | 72.29 | 72.46 | 700 | -0.30(-0.41%) |
Aug 15, 2018 | 72.30 | 72.99 | 72.30 | 72.76 | 1,110 | -0.02(-0.03%) |
Aug 14, 2018 | 72.36 | 72.78 | 72.36 | 72.78 | 220 | -1.08(-1.46%) |
Aug 13, 2018 | 73.86 | 73.86 | 73.86 | 85 | +0.00(+0.00%) | |
Aug 10, 2018 | 71.83 | 73.86 | 71.81 | 73.86 | 1,200 | +2.20(+3.07%) |
Aug 09, 2018 | 67.05 | 71.67 | 67.05 | 71.66 | 6,350 | -2.58(-3.48%) |
Aug 08, 2018 | 74.14 | 74.83 | 74.14 | 74.24 | 788 | -0.54(-0.72%) |
Aug 07, 2018 | 74.78 | 74.90 | 74.23 | 74.78 | 1,303 | -0.40(-0.53%) |
Aug 03, 2018 | 75.18 | 75.18 | 75.18 | 0 | -0.16(-0.21%) | |
Aug 02, 2018 | 74.04 | 75.43 | 74.04 | 75.34 | 1,100 | +0.31(+0.41%) |
Aug 01, 2018 | 75.81 | 75.82 | 74.46 | 75.03 | 1,270 | -1.22(-1.60%) |
Jul 31, 2018 | 76.68 | 76.96 | 76.16 | 76.25 | 610 | -0.82(-1.06%) |
Jul 30, 2018 | 79.20 | 79.20 | 76.92 | 77.07 | 1,076 | -2.13(-2.69%) |
Jul 27, 2018 | 79.74 | 79.74 | 79.20 | 79.20 | 1,410 | -1.55(-1.92%) |
Jul 26, 2018 | 80.88 | 81.12 | 80.75 | 80.75 | 805 | +0.47(+0.59%) |
Jul 25, 2018 | 80.97 | 80.97 | 80.28 | 80.28 | 480 | -0.57(-0.71%) |
Jul 24, 2018 | 81.00 | 81.00 | 79.90 | 80.85 | 805 | +0.76(+0.95%) |
Jul 23, 2018 | 78.63 | 80.09 | 78.63 | 80.09 | 800 | +1.75(+2.23%) |
Jul 20, 2018 | 78.74 | 78.74 | 78.34 | 78.34 | 210 | -0.26(-0.33%) |
Jul 18, 2018 | 78.60 | 78.60 | 78.60 | 20 | +0.10(+0.13%) | |
Jul 17, 2018 | 78.41 | 78.60 | 78.41 | 78.50 | 700 | +0.70(+0.90%) |
Jul 16, 2018 | 77.92 | 77.92 | 77.80 | 77.80 | 300 | +0.09(+0.12%) |
Jul 13, 2018 | 77.71 | 77.71 | 77.71 | 77.71 | 180 | +0.22(+0.28%) |
Jul 12, 2018 | 77.73 | 77.88 | 77.45 | 77.49 | 800 | -0.40(-0.51%) |
Jul 11, 2018 | 78.17 | 78.17 | 77.71 | 77.89 | 800 | -0.28(-0.36%) |
Jul 10, 2018 | 78.60 | 78.60 | 78.17 | 78.17 | 200 | -1.00(-1.26%) |
Jul 09, 2018 | 78.06 | 79.20 | 78.06 | 79.17 | 500 | +0.26(+0.33%) |
Jul 06, 2018 | 78.91 | 78.91 | 78.91 | 78.91 | 110 | -0.05(-0.06%) |
Jul 05, 2018 | 79.38 | 79.38 | 78.69 | 78.96 | 500 | +0.96(+1.23%) |
Jul 04, 2018 | 78.01 | 78.03 | 77.99 | 78.00 | 1,100 | -0.81(-1.03%) |
Jul 03, 2018 | 79.28 | 79.28 | 78.34 | 78.81 | 1,654 | -0.82(-1.03%) |
Jun 29, 2018 | 79.63 | 79.63 | 79.63 | 0 | -1.08(-1.34%) | |
Jun 28, 2018 | 80.01 | 80.94 | 79.17 | 80.71 | 1,350 | -1.86(-2.25%) |
Jun 27, 2018 | 83.21 | 83.21 | 82.25 | 82.57 | 1,150 | -1.52(-1.81%) |
Jun 26, 2018 | 83.95 | 84.09 | 83.71 | 84.09 | 629 | -1.22(-1.43%) |
Jun 25, 2018 | 85.07 | 85.31 | 84.92 | 85.31 | 700 | +0.10(+0.12%) |
Jun 22, 2018 | 85.91 | 85.91 | 85.20 | 85.21 | 360 | -0.82(-0.95%) |
Jun 21, 2018 | 88.99 | 88.99 | 86.03 | 86.03 | 319 | -0.53(-0.61%) |
Jun 20, 2018 | 86.38 | 86.56 | 85.85 | 86.56 | 500 | +0.12(+0.14%) |
Jun 19, 2018 | 86.56 | 86.56 | 86.12 | 86.44 | 450 | -0.29(-0.33%) |
Jun 18, 2018 | 85.90 | 86.74 | 85.90 | 86.73 | 550 | -0.37(-0.42%) |
Jun 15, 2018 | 87.10 | 86.65 | 87.10 | 1,217 | +0.45(+0.52%) | |
Jun 14, 2018 | 84.03 | 86.95 | 84.03 | 86.65 | 3,819 | +2.53(+3.01%) |
Jun 13, 2018 | 84.05 | 84.50 | 84.05 | 84.12 | 1,217 | -0.33(-0.39%) |
Jun 12, 2018 | 84.49 | 84.49 | 83.84 | 84.45 | 575 | +0.15(+0.18%) |
Jun 11, 2018 | 84.56 | 84.56 | 84.12 | 84.30 | 610 | +0.20(+0.24%) |
Jun 08, 2018 | 84.38 | 84.80 | 84.10 | 84.10 | 1,200 | -1.36(-1.59%) |
Jun 07, 2018 | 86.00 | 86.00 | 83.91 | 85.46 | 2,135 | +0.94(+1.11%) |
Jun 06, 2018 | 83.50 | 84.52 | 83.50 | 84.52 | 1,854 | +1.41(+1.70%) |
Jun 05, 2018 | 81.63 | 83.16 | 81.00 | 83.11 | 1,450 | +1.22(+1.49%) |
Jun 04, 2018 | 81.67 | 82.00 | 81.67 | 81.89 | 1,035 | -0.57(-0.69%) |