Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 86.36 | 86.36 | 86.36 | 0 | +0.11(+0.13%) | |
Aug 30, 2018 | 86.33 | 86.35 | 86.22 | 86.25 | 8,481,683 | -0.07(-0.08%) |
Aug 29, 2018 | 86.34 | 86.39 | 86.28 | 86.32 | 7,403,737 | -0.05(-0.06%) |
Aug 28, 2018 | 86.37 | 86.41 | 86.32 | 86.37 | 8,175,285 | -0.04(-0.05%) |
Aug 27, 2018 | 86.40 | 86.46 | 86.37 | 86.41 | 5,581,688 | +0.03(+0.03%) |
Aug 24, 2018 | 86.28 | 86.41 | 86.25 | 86.38 | 7,458,400 | +0.15(+0.17%) |
Aug 23, 2018 | 86.24 | 86.32 | 86.19 | 86.23 | 7,751,796 | -0.01(-0.01%) |
Aug 22, 2018 | 86.20 | 86.28 | 86.19 | 86.24 | 8,297,606 | +0.03(+0.03%) |
Aug 21, 2018 | 86.11 | 86.29 | 86.09 | 86.21 | 9,281,441 | +0.13(+0.15%) |
Aug 20, 2018 | 86.09 | 86.15 | 86.03 | 86.08 | 8,174,915 | +0.04(+0.05%) |
Aug 17, 2018 | 85.90 | 86.07 | 85.90 | 86.04 | 15,280,800 | +0.10(+0.12%) |
Aug 16, 2018 | 85.91 | 85.99 | 85.86 | 85.94 | 14,931,750 | +0.11(+0.13%) |
Aug 15, 2018 | 85.87 | 85.90 | 85.73 | 85.83 | 14,684,814 | -0.15(-0.17%) |
Aug 14, 2018 | 85.88 | 86.01 | 85.86 | 85.98 | 9,767,741 | +0.15(+0.17%) |
Aug 13, 2018 | 85.96 | 85.96 | 85.77 | 85.83 | 10,479,002 | -0.06(-0.07%) |
Aug 10, 2018 | 85.90 | 86.01 | 85.82 | 85.89 | 9,473,200 | -0.15(-0.17%) |
Aug 09, 2018 | 86.11 | 86.14 | 86.00 | 86.04 | 6,354,678 | -0.06(-0.07%) |
Aug 08, 2018 | 86.13 | 86.17 | 86.08 | 86.10 | 10,103,616 | -0.05(-0.06%) |
Aug 07, 2018 | 86.10 | 86.23 | 86.08 | 86.15 | 8,408,169 | +0.04(+0.05%) |
Aug 06, 2018 | 85.87 | 86.11 | 85.87 | 86.11 | 7,521,935 | +0.16(+0.19%) |
Aug 03, 2018 | 85.86 | 85.99 | 85.85 | 85.95 | 6,940,500 | +0.07(+0.08%) |
Aug 02, 2018 | 85.76 | 85.89 | 85.72 | 85.88 | 10,989,178 | +0.05(+0.06%) |
Aug 01, 2018 | 85.76 | 85.88 | 85.67 | 85.83 | 23,297,894 | -0.29(-0.34%) |
Jul 31, 2018 | 86.10 | 86.15 | 86.05 | 86.12 | 10,708,640 | +0.18(+0.21%) |
Jul 30, 2018 | 85.94 | 86.01 | 85.85 | 85.94 | 8,400,514 | +0.03(+0.03%) |
Jul 27, 2018 | 85.95 | 85.98 | 85.81 | 85.91 | 10,850,000 | -0.03(-0.03%) |
Jul 26, 2018 | 85.94 | 86.01 | 85.90 | 85.94 | 9,233,600 | +0.01(+0.01%) |
Jul 25, 2018 | 85.79 | 85.95 | 85.72 | 85.93 | 12,057,051 | +0.16(+0.19%) |
Jul 24, 2018 | 85.60 | 85.83 | 85.60 | 85.77 | 11,803,719 | +0.18(+0.21%) |
Jul 23, 2018 | 85.67 | 85.69 | 85.59 | 85.59 | 7,459,156 | -0.03(-0.04%) |
Jul 20, 2018 | 85.62 | 85.69 | 85.58 | 85.62 | 9,635,784 | +0.04(+0.05%) |
Jul 19, 2018 | 85.57 | 85.64 | 85.49 | 85.58 | 6,907,296 | -0.04(-0.05%) |
Jul 18, 2018 | 85.61 | 85.68 | 85.53 | 85.62 | 12,838,611 | +0.04(+0.05%) |
Jul 17, 2018 | 85.49 | 85.65 | 85.44 | 85.58 | 10,720,997 | +0.03(+0.04%) |
Jul 16, 2018 | 85.62 | 85.63 | 85.51 | 85.55 | 7,963,147 | -0.06(-0.07%) |
Jul 13, 2018 | 85.68 | 85.72 | 85.61 | 85.61 | 9,879,963 | +0.00(+0.00%) |
Jul 12, 2018 | 85.48 | 85.65 | 85.44 | 85.61 | 10,327,314 | +0.27(+0.32%) |
Jul 11, 2018 | 85.39 | 85.45 | 85.30 | 85.34 | 14,111,303 | -0.13(-0.15%) |
Jul 10, 2018 | 85.50 | 85.58 | 85.46 | 85.47 | 7,531,686 | +0.01(+0.01%) |
Jul 09, 2018 | 85.37 | 85.54 | 85.36 | 85.46 | 11,517,160 | +0.13(+0.15%) |
Jul 06, 2018 | 85.13 | 85.33 | 85.12 | 85.33 | 9,640,506 | +0.22(+0.26%) |
Jul 05, 2018 | 84.90 | 85.13 | 84.89 | 85.11 | 12,729,597 | +0.32(+0.38%) |
Jul 03, 2018 | 84.79 | 84.79 | 84.79 | 0 | +0.01(+0.01%) | |
Jul 02, 2018 | 84.64 | 84.79 | 84.60 | 84.78 | 22,438,584 | -0.30(-0.35%) |
Jun 29, 2018 | 85.39 | 85.52 | 85.06 | 85.08 | 17,855,744 | -0.20(-0.23%) |
Jun 28, 2018 | 85.35 | 85.41 | 85.16 | 85.28 | 13,829,319 | -0.24(-0.28%) |
Jun 27, 2018 | 85.65 | 85.71 | 85.47 | 85.52 | 13,119,167 | -0.18(-0.21%) |
Jun 26, 2018 | 85.71 | 85.73 | 85.60 | 85.70 | 7,503,854 | -0.01(-0.01%) |
Jun 25, 2018 | 85.77 | 85.81 | 85.63 | 85.71 | 13,975,367 | -0.20(-0.23%) |
Jun 22, 2018 | 86.04 | 86.09 | 85.88 | 85.91 | 7,785,187 | +0.01(+0.01%) |
Jun 21, 2018 | 86.07 | 86.07 | 85.87 | 85.90 | 8,132,503 | -0.18(-0.21%) |
Jun 20, 2018 | 86.08 | 86.13 | 86.03 | 86.08 | 10,422,846 | +0.09(+0.10%) |
Jun 19, 2018 | 85.94 | 86.03 | 85.87 | 85.99 | 12,543,177 | -0.12(-0.14%) |
Jun 18, 2018 | 86.05 | 86.13 | 85.98 | 86.11 | 11,511,995 | -0.01(-0.01%) |
Jun 15, 2018 | 86.16 | 86.17 | 86.12 | 16,303,769 | -0.05(-0.06%) | |
Jun 14, 2018 | 86.08 | 86.19 | 86.03 | 86.17 | 13,954,269 | +0.25(+0.29%) |
Jun 13, 2018 | 85.91 | 86.05 | 85.83 | 85.92 | 9,959,037 | +0.03(+0.03%) |
Jun 12, 2018 | 85.83 | 85.97 | 85.77 | 85.89 | 12,432,418 | +0.07(+0.08%) |
Jun 11, 2018 | 85.70 | 85.84 | 85.69 | 85.82 | 10,429,306 | +0.16(+0.19%) |
Jun 08, 2018 | 85.60 | 85.73 | 85.57 | 85.66 | 9,783,953 | -0.05(-0.06%) |
Jun 07, 2018 | 85.63 | 85.77 | 85.59 | 85.71 | 13,764,373 | +0.03(+0.04%) |
Jun 06, 2018 | 85.71 | 85.68 | 6,920,918 | +0.21(+0.25%) | ||
Jun 05, 2018 | 85.37 | 85.52 | 85.30 | 85.47 | 10,614,087 | +0.10(+0.12%) |
Jun 04, 2018 | 85.27 | 85.42 | 85.23 | 85.37 | 9,830,869 | +0.18(+0.21%) |