Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 69.48 | 69.48 | 69.48 | 0 | -0.03(-0.04%) | |
Aug 30, 2018 | 69.48 | 69.98 | 69.05 | 69.51 | 216,372 | -0.22(-0.32%) |
Aug 29, 2018 | 69.31 | 69.93 | 68.67 | 69.73 | 56,197 | +0.38(+0.55%) |
Aug 28, 2018 | 70.19 | 70.36 | 69.22 | 69.35 | 42,366 | -0.66(-0.94%) |
Aug 27, 2018 | 70.18 | 70.86 | 69.85 | 70.01 | 106,837 | +0.28(+0.40%) |
Aug 24, 2018 | 68.84 | 70.17 | 68.64 | 69.73 | 57,263 | +0.93(+1.35%) |
Aug 23, 2018 | 69.80 | 70.03 | 68.58 | 68.80 | 87,676 | -1.00(-1.43%) |
Aug 22, 2018 | 70.54 | 70.71 | 69.23 | 69.80 | 81,858 | -0.70(-1.00%) |
Aug 21, 2018 | 69.52 | 70.54 | 69.52 | 70.51 | 110,773 | +1.18(+1.70%) |
Aug 20, 2018 | 69.74 | 69.94 | 69.29 | 69.33 | 75,064 | -0.08(-0.12%) |
Aug 17, 2018 | 68.35 | 69.54 | 68.35 | 69.42 | 138,297 | +0.87(+1.27%) |
Aug 16, 2018 | 67.76 | 68.68 | 67.76 | 68.55 | 97,631 | +1.26(+1.87%) |
Aug 15, 2018 | 66.87 | 67.39 | 66.24 | 67.29 | 212,456 | +0.09(+0.14%) |
Aug 14, 2018 | 67.10 | 67.80 | 66.87 | 67.19 | 95,175 | +0.41(+0.61%) |
Aug 13, 2018 | 67.03 | 67.16 | 66.19 | 66.79 | 282,106 | -0.42(-0.62%) |
Aug 10, 2018 | 67.22 | 67.70 | 66.58 | 67.20 | 151,587 | -0.44(-0.64%) |
Aug 09, 2018 | 68.52 | 69.29 | 67.32 | 67.64 | 274,927 | -1.08(-1.58%) |
Aug 08, 2018 | 70.27 | 70.27 | 68.51 | 68.72 | 208,770 | -1.61(-2.29%) |
Aug 07, 2018 | 69.56 | 71.25 | 68.81 | 70.33 | 211,630 | +1.29(+1.86%) |
Aug 06, 2018 | 66.31 | 69.28 | 66.26 | 69.05 | 208,292 | +2.29(+3.42%) |
Aug 03, 2018 | 65.26 | 67.95 | 64.82 | 66.76 | 371,243 | +1.85(+2.85%) |
Aug 02, 2018 | 64.70 | 66.10 | 58.98 | 64.91 | 888,296 | -4.57(-6.58%) |
Aug 01, 2018 | 70.56 | 70.70 | 69.21 | 69.48 | 165,311 | -1.22(-1.73%) |
Jul 31, 2018 | 69.38 | 70.91 | 69.23 | 70.70 | 178,627 | +1.77(+2.56%) |
Jul 30, 2018 | 68.49 | 69.71 | 68.41 | 68.93 | 112,914 | +0.61(+0.89%) |
Jul 27, 2018 | 69.01 | 69.46 | 67.84 | 68.32 | 95,836 | -0.42(-0.61%) |
Jul 26, 2018 | 67.32 | 69.44 | 67.32 | 68.74 | 105,459 | +1.44(+2.15%) |
Jul 25, 2018 | 67.15 | 68.17 | 66.38 | 67.30 | 82,003 | +0.15(+0.22%) |
Jul 24, 2018 | 67.72 | 68.05 | 66.62 | 67.15 | 128,108 | +0.11(+0.17%) |
Jul 23, 2018 | 67.81 | 67.81 | 66.64 | 67.04 | 143,917 | -0.94(-1.39%) |
Jul 20, 2018 | 67.86 | 68.33 | 67.17 | 67.98 | 71,361 | +0.15(+0.22%) |
Jul 19, 2018 | 67.24 | 67.93 | 66.19 | 67.83 | 121,454 | +0.62(+0.92%) |
Jul 18, 2018 | 66.47 | 67.31 | 66.13 | 67.21 | 137,339 | +0.69(+1.04%) |
Jul 17, 2018 | 66.61 | 66.99 | 66.22 | 66.52 | 113,210 | -0.18(-0.26%) |
Jul 16, 2018 | 68.07 | 68.30 | 66.41 | 66.69 | 164,130 | -1.04(-1.53%) |
Jul 13, 2018 | 67.06 | 68.67 | 67.06 | 67.73 | 76,326 | +0.83(+1.25%) |
Jul 12, 2018 | 68.15 | 68.15 | 66.82 | 66.90 | 119,023 | -0.03(-0.04%) |
Jul 11, 2018 | 66.98 | 67.88 | 66.40 | 66.93 | 135,899 | -0.66(-0.97%) |
Jul 10, 2018 | 68.15 | 68.44 | 67.38 | 67.58 | 83,979 | -0.48(-0.71%) |
Jul 09, 2018 | 67.43 | 68.10 | 67.43 | 68.06 | 97,167 | +1.04(+1.55%) |
Jul 06, 2018 | 66.70 | 67.31 | 66.45 | 67.03 | 101,670 | +0.08(+0.12%) |
Jul 05, 2018 | 65.89 | 66.98 | 65.05 | 66.94 | 162,908 | +1.44(+2.20%) |
Jul 03, 2018 | 65.50 | 65.50 | 65.50 | 0 | +0.44(+0.68%) | |
Jul 02, 2018 | 64.28 | 65.07 | 63.66 | 65.06 | 152,579 | +0.31(+0.49%) |
Jun 29, 2018 | 65.44 | 66.18 | 64.73 | 64.74 | 107,471 | -0.43(-0.65%) |
Jun 28, 2018 | 65.06 | 65.44 | 64.15 | 65.17 | 95,380 | +0.12(+0.18%) |
Jun 27, 2018 | 66.90 | 67.50 | 64.88 | 65.05 | 143,966 | -1.66(-2.48%) |
Jun 26, 2018 | 65.57 | 67.04 | 65.25 | 66.70 | 205,386 | +1.49(+2.28%) |
Jun 25, 2018 | 65.07 | 65.61 | 63.95 | 65.21 | 182,070 | +0.66(+1.02%) |
Jun 22, 2018 | 66.09 | 66.35 | 64.50 | 64.56 | 599,392 | -1.31(-2.00%) |
Jun 21, 2018 | 67.68 | 67.68 | 65.63 | 65.87 | 182,413 | -1.89(-2.79%) |
Jun 20, 2018 | 68.12 | 68.26 | 67.41 | 67.76 | 205,813 | -0.34(-0.50%) |
Jun 19, 2018 | 68.25 | 68.57 | 67.09 | 68.10 | 172,939 | -1.05(-1.51%) |
Jun 18, 2018 | 69.38 | 69.42 | 68.75 | 69.15 | 186,029 | -0.75(-1.07%) |
Jun 15, 2018 | 70.54 | 69.55 | 69.90 | 298,232 | -0.64(-0.91%) | |
Jun 14, 2018 | 70.64 | 70.84 | 70.10 | 70.54 | 127,930 | +0.10(+0.14%) |
Jun 13, 2018 | 70.57 | 70.59 | 70.02 | 70.43 | 206,843 | -0.21(-0.30%) |
Jun 12, 2018 | 70.04 | 70.77 | 69.38 | 70.65 | 155,499 | +0.81(+1.15%) |
Jun 11, 2018 | 69.20 | 70.17 | 69.20 | 69.84 | 186,378 | +0.41(+0.59%) |
Jun 08, 2018 | 69.16 | 69.79 | 68.58 | 69.43 | 174,677 | +0.43(+0.63%) |
Jun 07, 2018 | 68.61 | 69.92 | 68.61 | 69.00 | 181,819 | +0.20(+0.30%) |
Jun 06, 2018 | 69.14 | 68.80 | 250,777 | +0.56(+0.81%) | ||
Jun 05, 2018 | 67.05 | 68.28 | 67.05 | 68.24 | 115,705 | +1.13(+1.68%) |
Jun 04, 2018 | 67.19 | 67.57 | 66.69 | 67.11 | 192,124 | +0.15(+0.22%) |