Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 73.44 | 73.44 | 73.44 | 0 | +0.56(+0.78%) | |
Aug 30, 2018 | 72.85 | 73.23 | 72.84 | 72.88 | 3,534 | -0.52(-0.71%) |
Aug 29, 2018 | 73.34 | 73.40 | 73.34 | 73.40 | 1,367 | +0.26(+0.35%) |
Aug 28, 2018 | 73.06 | 73.14 | 72.85 | 73.14 | 3,155 | +0.10(+0.13%) |
Aug 27, 2018 | 73.48 | 73.48 | 72.97 | 73.05 | 2,167 | +0.39(+0.53%) |
Aug 24, 2018 | 72.66 | 72.66 | 72.66 | 72.66 | 310 | +0.24(+0.33%) |
Aug 23, 2018 | 72.92 | 72.92 | 72.17 | 72.42 | 3,705 | +0.11(+0.15%) |
Aug 22, 2018 | 72.21 | 72.47 | 72.06 | 72.31 | 2,055 | +0.09(+0.13%) |
Aug 21, 2018 | 71.91 | 72.29 | 71.91 | 72.22 | 1,510 | +0.56(+0.78%) |
Aug 20, 2018 | 71.88 | 71.88 | 71.52 | 71.66 | 5,119 | +0.03(+0.04%) |
Aug 17, 2018 | 71.26 | 71.76 | 71.05 | 71.64 | 3,730 | +0.58(+0.81%) |
Aug 16, 2018 | 70.92 | 71.14 | 70.64 | 71.06 | 2,613 | +0.67(+0.96%) |
Aug 15, 2018 | 70.95 | 70.95 | 70.17 | 70.38 | 3,698 | -0.26(-0.36%) |
Aug 14, 2018 | 70.20 | 70.94 | 70.20 | 70.64 | 8,624 | +0.64(+0.91%) |
Aug 13, 2018 | 69.73 | 70.00 | 69.73 | 70.00 | 3,669 | +0.17(+0.24%) |
Aug 10, 2018 | 69.62 | 69.83 | 69.62 | 69.83 | 3,316 | -0.29(-0.41%) |
Aug 09, 2018 | 69.34 | 70.28 | 69.34 | 70.12 | 5,429 | +0.48(+0.69%) |
Aug 08, 2018 | 69.99 | 69.99 | 69.44 | 69.64 | 2,501 | -0.10(-0.14%) |
Aug 07, 2018 | 70.46 | 70.73 | 69.65 | 69.74 | 15,597 | -1.03(-1.46%) |
Aug 06, 2018 | 70.50 | 70.90 | 70.50 | 70.77 | 2,050 | +0.28(+0.40%) |
Aug 03, 2018 | 70.28 | 70.51 | 69.98 | 70.49 | 4,870 | +0.42(+0.61%) |
Aug 02, 2018 | 69.52 | 70.08 | 69.42 | 70.06 | 3,638 | +0.45(+0.65%) |
Aug 01, 2018 | 69.47 | 69.93 | 69.46 | 69.61 | 4,425 | +0.42(+0.61%) |
Jul 31, 2018 | 69.04 | 69.24 | 69.00 | 69.19 | 30,160 | +0.10(+0.15%) |
Jul 30, 2018 | 69.08 | 69.21 | 68.99 | 69.09 | 1,147 | +0.02(+0.02%) |
Jul 27, 2018 | 70.43 | 70.43 | 68.99 | 69.07 | 14,819 | -1.09(-1.55%) |
Jul 26, 2018 | 69.87 | 70.47 | 69.87 | 70.16 | 9,306 | +0.73(+1.05%) |
Jul 25, 2018 | 69.21 | 69.44 | 69.17 | 69.44 | 2,070 | +0.68(+0.99%) |
Jul 24, 2018 | 70.07 | 70.08 | 68.72 | 68.75 | 6,872 | -1.11(-1.59%) |
Jul 23, 2018 | 68.90 | 70.08 | 68.90 | 69.87 | 13,116 | +1.24(+1.81%) |
Jul 20, 2018 | 68.92 | 68.51 | 68.63 | 4,378 | -0.26(-0.38%) | |
Jul 19, 2018 | 68.22 | 69.03 | 68.00 | 68.89 | 6,306 | +0.14(+0.20%) |
Jul 18, 2018 | 68.76 | 68.81 | 68.63 | 68.75 | 173,950 | -0.33(-0.48%) |
Jul 17, 2018 | 68.59 | 69.08 | 68.59 | 69.08 | 17,248 | +0.08(+0.11%) |
Jul 16, 2018 | 71.30 | 71.30 | 68.92 | 69.00 | 4,339 | -0.49(-0.71%) |
Jul 13, 2018 | 69.40 | 69.67 | 69.40 | 69.50 | 2,305 | +0.16(+0.24%) |
Jul 12, 2018 | 69.25 | 69.33 | 69.08 | 69.33 | 1,434 | +0.51(+0.74%) |
Jul 11, 2018 | 68.76 | 69.17 | 68.76 | 68.82 | 1,994 | -0.51(-0.74%) |
Jul 10, 2018 | 69.29 | 69.64 | 69.27 | 69.33 | 3,343 | +0.11(+0.16%) |
Jul 09, 2018 | 69.13 | 69.45 | 69.13 | 69.22 | 7,546 | +0.50(+0.72%) |
Jul 06, 2018 | 68.29 | 68.74 | 68.29 | 68.72 | 1,766 | +0.45(+0.66%) |
Jul 05, 2018 | 68.34 | 68.41 | 67.88 | 68.27 | 3,433 | +0.39(+0.57%) |
Jul 03, 2018 | 67.88 | 67.88 | 67.88 | 0 | +0.64(+0.95%) | |
Jul 02, 2018 | 67.59 | 67.59 | 66.23 | 67.25 | 8,123 | +0.18(+0.27%) |
Jun 29, 2018 | 67.06 | 67.06 | 32,297 | -0.41(-0.60%) | ||
Jun 28, 2018 | 67.88 | 67.88 | 66.29 | 67.47 | 12,224 | -0.73(-1.08%) |
Jun 27, 2018 | 69.01 | 69.01 | 68.20 | 68.20 | 1,395 | -0.72(-1.05%) |
Jun 26, 2018 | 69.64 | 69.64 | 68.86 | 68.93 | 2,147 | -0.19(-0.28%) |
Jun 25, 2018 | 69.57 | 69.57 | 68.73 | 69.12 | 7,819 | -0.60(-0.86%) |
Jun 22, 2018 | 70.05 | 70.05 | 69.72 | 69.72 | 3,037 | +0.09(+0.13%) |
Jun 21, 2018 | 70.11 | 70.11 | 69.54 | 69.62 | 19,727 | -0.07(-0.09%) |
Jun 20, 2018 | 69.26 | 69.79 | 69.26 | 69.69 | 2,886 | +0.71(+1.02%) |
Jun 19, 2018 | 68.57 | 69.16 | 68.37 | 68.98 | 12,783 | +0.45(+0.66%) |
Jun 18, 2018 | 68.77 | 68.77 | 68.52 | 68.53 | 1,203 | -0.13(-0.18%) |
Jun 15, 2018 | 68.86 | 68.57 | 68.66 | 2,010 | +0.09(+0.13%) | |
Jun 14, 2018 | 68.73 | 68.73 | 68.27 | 68.57 | 4,313 | +0.17(+0.25%) |
Jun 13, 2018 | 68.44 | 68.54 | 68.17 | 68.40 | 7,731 | +0.32(+0.47%) |
Jun 12, 2018 | 68.06 | 68.25 | 67.72 | 68.07 | 8,619 | +0.03(+0.05%) |
Jun 11, 2018 | 66.96 | 68.17 | 66.96 | 68.04 | 8,380 | +1.12(+1.67%) |
Jun 08, 2018 | 66.35 | 66.92 | 66.35 | 66.92 | 2,004 | +0.51(+0.76%) |
Jun 07, 2018 | 66.92 | 66.92 | 66.26 | 66.41 | 6,396 | -0.43(-0.64%) |
Jun 06, 2018 | 66.84 | 66.84 | 6,119 | +0.63(+0.95%) | ||
Jun 05, 2018 | 65.80 | 66.22 | 65.74 | 66.22 | 24,149 | +0.55(+0.84%) |
Jun 04, 2018 | 66.25 | 66.25 | 65.24 | 65.67 | 5,884 | +0.35(+0.53%) |