Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 86.09 | 86.09 | 86.09 | 0 | -0.08(-0.09%) | |
Aug 30, 2018 | 85.85 | 86.17 | 85.85 | 86.17 | 185,731 | +0.54(+0.63%) |
Aug 29, 2018 | 85.90 | 85.90 | 85.55 | 85.63 | 119,613 | -0.40(-0.46%) |
Aug 28, 2018 | 86.08 | 86.21 | 85.99 | 86.03 | 43,019 | -0.09(-0.10%) |
Aug 27, 2018 | 86.16 | 86.21 | 86.09 | 86.12 | 28,032 | +0.05(+0.06%) |
Aug 24, 2018 | 85.91 | 86.08 | 85.85 | 86.07 | 53,100 | +0.11(+0.13%) |
Aug 23, 2018 | 86.24 | 86.24 | 85.95 | 85.96 | 42,356 | -0.66(-0.76%) |
Aug 22, 2018 | 86.66 | 86.68 | 86.49 | 86.62 | 20,181 | -0.04(-0.05%) |
Aug 21, 2018 | 86.69 | 86.71 | 86.56 | 86.66 | 47,528 | -0.22(-0.25%) |
Aug 20, 2018 | 86.64 | 86.88 | 86.57 | 86.88 | 313,938 | +0.39(+0.45%) |
Aug 17, 2018 | 86.61 | 86.70 | 86.46 | 86.49 | 54,600 | +0.23(+0.27%) |
Aug 16, 2018 | 86.51 | 86.51 | 86.10 | 86.26 | 51,463 | -0.19(-0.22%) |
Aug 15, 2018 | 86.27 | 86.60 | 86.25 | 86.45 | 102,289 | +0.43(+0.50%) |
Aug 14, 2018 | 86.32 | 86.37 | 85.95 | 86.02 | 198,271 | -0.44(-0.51%) |
Aug 13, 2018 | 86.35 | 86.48 | 86.24 | 86.46 | 49,682 | +0.14(+0.16%) |
Aug 10, 2018 | 86.32 | 86.54 | 86.23 | 86.32 | 71,100 | +0.20(+0.23%) |
Aug 09, 2018 | 86.18 | 86.29 | 86.10 | 86.12 | 94,513 | -0.06(-0.07%) |
Aug 08, 2018 | 86.11 | 86.25 | 86.11 | 86.18 | 24,283 | +0.31(+0.36%) |
Aug 07, 2018 | 86.10 | 86.11 | 85.80 | 85.87 | 48,756 | +0.01(+0.01%) |
Aug 06, 2018 | 85.85 | 85.92 | 85.82 | 85.86 | 106,913 | -0.18(-0.21%) |
Aug 03, 2018 | 85.88 | 86.11 | 85.87 | 86.04 | 255,500 | +0.36(+0.42%) |
Aug 02, 2018 | 85.90 | 85.92 | 85.63 | 85.68 | 137,671 | -0.04(-0.05%) |
Aug 01, 2018 | 85.42 | 85.87 | 85.42 | 85.72 | 69,047 | +0.14(+0.16%) |
Jul 31, 2018 | 85.56 | 85.64 | 85.48 | 85.58 | 264,222 | -0.59(-0.68%) |
Jul 30, 2018 | 86.16 | 86.26 | 86.13 | 86.17 | 72,892 | -0.03(-0.03%) |
Jul 27, 2018 | 86.25 | 86.35 | 86.17 | 86.20 | 20,891 | +0.19(+0.22%) |
Jul 26, 2018 | 86.18 | 86.25 | 86.01 | 86.01 | 207,200 | -0.22(-0.26%) |
Jul 25, 2018 | 86.19 | 86.44 | 86.13 | 86.23 | 320,633 | +0.17(+0.20%) |
Jul 24, 2018 | 86.10 | 86.20 | 85.97 | 86.06 | 15,422 | +0.17(+0.20%) |
Jul 23, 2018 | 86.00 | 86.00 | 85.80 | 85.89 | 148,931 | +0.09(+0.10%) |
Jul 20, 2018 | 85.53 | 85.91 | 85.50 | 85.80 | 542,527 | +0.75(+0.88%) |
Jul 19, 2018 | 84.63 | 85.38 | 84.63 | 85.05 | 183,049 | +0.28(+0.33%) |
Jul 18, 2018 | 84.80 | 84.86 | 84.75 | 84.77 | 29,393 | -0.02(-0.02%) |
Jul 17, 2018 | 84.93 | 84.93 | 84.73 | 84.79 | 227,983 | -0.43(-0.50%) |
Jul 16, 2018 | 85.08 | 85.24 | 85.08 | 85.22 | 12,877 | +0.03(+0.04%) |
Jul 13, 2018 | 85.05 | 85.21 | 85.03 | 85.19 | 46,806 | +0.13(+0.15%) |
Jul 12, 2018 | 85.08 | 85.15 | 85.03 | 85.06 | 70,299 | -0.33(-0.39%) |
Jul 11, 2018 | 86.06 | 86.06 | 85.32 | 85.39 | 262,262 | -0.64(-0.74%) |
Jul 10, 2018 | 86.08 | 86.08 | 85.99 | 86.03 | 87,662 | -0.34(-0.39%) |
Jul 09, 2018 | 86.59 | 86.59 | 86.32 | 86.37 | 121,155 | -0.33(-0.38%) |
Jul 06, 2018 | 86.64 | 86.73 | 86.60 | 86.70 | 16,209 | +0.15(+0.17%) |
Jul 05, 2018 | 86.56 | 86.60 | 86.48 | 86.55 | 29,909 | -0.07(-0.08%) |
Jul 03, 2018 | 86.62 | 86.62 | 86.62 | 0 | +0.27(+0.31%) | |
Jul 02, 2018 | 86.31 | 86.49 | 86.31 | 86.35 | 52,387 | -0.12(-0.14%) |
Jun 29, 2018 | 86.54 | 86.32 | 86.47 | 43,663 | -0.15(-0.17%) | |
Jun 28, 2018 | 86.84 | 86.86 | 86.53 | 86.62 | 58,740 | -0.21(-0.24%) |
Jun 27, 2018 | 86.76 | 86.92 | 86.67 | 86.83 | 77,294 | -0.13(-0.15%) |
Jun 26, 2018 | 87.23 | 87.28 | 86.91 | 86.96 | 36,788 | -0.22(-0.25%) |
Jun 25, 2018 | 87.34 | 87.54 | 87.04 | 87.18 | 82,916 | +0.11(+0.13%) |
Jun 22, 2018 | 86.99 | 87.19 | 86.96 | 87.07 | 70,272 | +0.02(+0.02%) |
Jun 21, 2018 | 86.85 | 87.16 | 86.85 | 87.05 | 33,561 | +0.31(+0.36%) |
Jun 20, 2018 | 87.02 | 87.02 | 86.70 | 86.74 | 35,764 | -0.27(-0.31%) |
Jun 19, 2018 | 87.11 | 87.28 | 86.98 | 87.01 | 73,129 | +0.40(+0.46%) |
Jun 18, 2018 | 86.64 | 86.75 | 86.58 | 86.61 | 65,067 | +0.03(+0.03%) |
Jun 15, 2018 | 86.56 | 86.56 | 86.58 | 133,766 | +0.02(+0.02%) | |
Jun 14, 2018 | 86.79 | 86.84 | 86.50 | 86.56 | 151,121 | -0.25(-0.29%) |
Jun 13, 2018 | 86.67 | 86.82 | 86.38 | 86.81 | 140,023 | +0.04(+0.05%) |
Jun 12, 2018 | 86.84 | 86.91 | 86.67 | 86.77 | 71,818 | -0.24(-0.28%) |
Jun 11, 2018 | 87.12 | 87.16 | 86.95 | 87.01 | 73,329 | -0.48(-0.55%) |
Jun 08, 2018 | 87.41 | 87.57 | 87.41 | 87.49 | 31,918 | +0.20(+0.23%) |
Jun 07, 2018 | 87.04 | 87.46 | 87.02 | 87.29 | 87,979 | +0.40(+0.46%) |
Jun 06, 2018 | 86.84 | 86.89 | 99,299 | -0.40(-0.46%) | ||
Jun 05, 2018 | 87.27 | 87.44 | 87.14 | 87.29 | 118,061 | +0.13(+0.15%) |