Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 67.60 | 67.60 | 67.60 | 0 | -0.54(-0.79%) | |
Aug 30, 2018 | 68.20 | 68.20 | 68.10 | 68.14 | 2,294 | -0.30(-0.44%) |
Aug 29, 2018 | 67.98 | 68.44 | 67.98 | 68.44 | 4,142 | +0.25(+0.37%) |
Aug 28, 2018 | 68.35 | 68.35 | 68.19 | 68.19 | 3,325 | -0.11(-0.16%) |
Aug 27, 2018 | 68.03 | 68.30 | 68.03 | 68.30 | 5,720 | +1.06(+1.58%) |
Aug 24, 2018 | 67.26 | 67.35 | 67.24 | 67.24 | 1,300 | +0.80(+1.20%) |
Aug 23, 2018 | 66.78 | 66.95 | 66.37 | 66.44 | 73,868 | -0.49(-0.73%) |
Aug 22, 2018 | 67.07 | 67.09 | 66.83 | 66.93 | 1,960 | +0.65(+0.98%) |
Aug 21, 2018 | 66.26 | 66.50 | 66.17 | 66.28 | 20,541 | +0.87(+1.33%) |
Aug 20, 2018 | 65.27 | 65.41 | 65.27 | 65.41 | 3,919 | +0.18(+0.28%) |
Aug 17, 2018 | 65.14 | 65.23 | 64.92 | 65.23 | 6,400 | +0.63(+0.98%) |
Aug 16, 2018 | 64.57 | 64.86 | 64.56 | 64.60 | 5,710 | +0.44(+0.69%) |
Aug 15, 2018 | 64.10 | 64.20 | 63.80 | 64.16 | 7,060 | -0.83(-1.27%) |
Aug 14, 2018 | 65.06 | 65.06 | 64.75 | 64.99 | 6,041 | +0.10(+0.16%) |
Aug 13, 2018 | 64.96 | 65.26 | 64.80 | 64.89 | 16,048 | +0.28(+0.43%) |
Aug 10, 2018 | 64.75 | 64.97 | 64.57 | 64.61 | 10,300 | -0.95(-1.45%) |
Aug 09, 2018 | 65.84 | 65.85 | 65.56 | 65.56 | 1,803 | -0.21(-0.32%) |
Aug 08, 2018 | 66.06 | 66.06 | 65.57 | 65.77 | 6,031 | -1.03(-1.54%) |
Aug 07, 2018 | 66.75 | 66.98 | 66.75 | 66.80 | 2,755 | -0.02(-0.02%) |
Aug 06, 2018 | 66.90 | 67.16 | 66.81 | 66.82 | 9,791 | -0.68(-1.01%) |
Aug 03, 2018 | 67.39 | 67.52 | 67.26 | 67.50 | 52,000 | +0.05(+0.07%) |
Aug 02, 2018 | 67.34 | 67.52 | 67.34 | 67.45 | 3,250 | +0.05(+0.07%) |
Aug 01, 2018 | 67.83 | 67.97 | 67.40 | 67.40 | 6,712 | -0.47(-0.69%) |
Jul 31, 2018 | 67.81 | 68.09 | 67.66 | 67.87 | 9,099 | -0.55(-0.81%) |
Jul 30, 2018 | 68.26 | 68.47 | 68.25 | 68.42 | 2,031 | +0.16(+0.24%) |
Jul 27, 2018 | 68.33 | 68.36 | 68.18 | 68.26 | 9,800 | -0.14(-0.20%) |
Jul 26, 2018 | 68.20 | 68.49 | 68.20 | 68.40 | 40,639 | -0.25(-0.36%) |
Jul 25, 2018 | 67.82 | 68.65 | 67.82 | 68.65 | 6,998 | +1.12(+1.66%) |
Jul 24, 2018 | 67.80 | 67.80 | 67.47 | 67.53 | 4,965 | +0.32(+0.48%) |
Jul 23, 2018 | 67.30 | 67.32 | 67.21 | 67.21 | 4,991 | -0.14(-0.21%) |
Jul 20, 2018 | 67.14 | 67.61 | 67.14 | 67.35 | 12,138 | +0.63(+0.94%) |
Jul 19, 2018 | 66.31 | 66.91 | 66.31 | 66.72 | 5,798 | +0.09(+0.14%) |
Jul 18, 2018 | 66.40 | 66.63 | 66.40 | 66.63 | 842 | -0.50(-0.74%) |
Jul 17, 2018 | 66.77 | 67.18 | 66.74 | 67.13 | 149,265 | +0.71(+1.07%) |
Jul 16, 2018 | 66.60 | 66.69 | 66.37 | 66.42 | 27,935 | -0.09(-0.14%) |
Jul 13, 2018 | 66.25 | 66.63 | 66.25 | 66.51 | 3,558 | +0.04(+0.06%) |
Jul 12, 2018 | 65.90 | 66.56 | 65.90 | 66.47 | 13,086 | +1.19(+1.82%) |
Jul 11, 2018 | 65.73 | 65.73 | 65.28 | 65.28 | 46,768 | -1.03(-1.55%) |
Jul 10, 2018 | 66.12 | 66.53 | 65.87 | 66.31 | 20,609 | +0.73(+1.11%) |
Jul 09, 2018 | 65.64 | 65.64 | 65.44 | 65.58 | 11,615 | +0.53(+0.81%) |
Jul 06, 2018 | 65.05 | 65.26 | 64.74 | 65.05 | 54,583 | +0.51(+0.79%) |
Jul 05, 2018 | 64.58 | 64.58 | 64.23 | 64.54 | 14,306 | +0.21(+0.33%) |
Jul 03, 2018 | 64.33 | 64.33 | 64.33 | 0 | +0.57(+0.89%) | |
Jul 02, 2018 | 63.58 | 63.76 | 63.46 | 63.76 | 5,170 | -0.13(-0.20%) |
Jun 29, 2018 | 63.85 | 64.22 | 63.85 | 63.89 | 3,626 | +0.63(+1.00%) |
Jun 28, 2018 | 63.25 | 63.29 | 62.85 | 63.26 | 22,929 | -0.05(-0.08%) |
Jun 27, 2018 | 63.94 | 64.13 | 63.25 | 63.31 | 14,144 | -0.93(-1.45%) |
Jun 26, 2018 | 64.18 | 64.35 | 64.18 | 64.24 | 6,823 | -0.73(-1.12%) |
Jun 25, 2018 | 65.50 | 65.50 | 64.88 | 64.97 | 40,181 | -0.50(-0.76%) |
Jun 22, 2018 | 65.33 | 65.75 | 65.20 | 65.47 | 8,786 | +0.62(+0.96%) |
Jun 21, 2018 | 65.23 | 65.23 | 64.82 | 64.84 | 6,089 | -0.06(-0.09%) |
Jun 20, 2018 | 64.94 | 64.14 | 64.90 | 28,090 | +0.76(+1.18%) | |
Jun 19, 2018 | 64.27 | 64.30 | 64.02 | 64.14 | 13,986 | -1.67(-2.54%) |
Jun 18, 2018 | 65.71 | 65.81 | 65.65 | 65.81 | 3,250 | -0.50(-0.75%) |
Jun 15, 2018 | 66.36 | 66.24 | 66.31 | 13,046 | -0.05(-0.08%) | |
Jun 14, 2018 | 66.77 | 66.77 | 66.36 | 66.36 | 17,155 | -0.37(-0.55%) |
Jun 13, 2018 | 66.67 | 66.84 | 66.40 | 66.73 | 2,564 | +0.60(+0.91%) |
Jun 12, 2018 | 66.51 | 66.64 | 66.13 | 66.13 | 48,656 | -0.51(-0.76%) |
Jun 11, 2018 | 66.34 | 66.65 | 66.34 | 66.64 | 2,271 | +0.45(+0.67%) |
Jun 08, 2018 | 66.02 | 66.32 | 65.82 | 66.19 | 9,212 | -0.18(-0.27%) |
Jun 07, 2018 | 66.77 | 67.00 | 66.32 | 66.37 | 14,199 | -0.72(-1.07%) |
Jun 06, 2018 | 67.09 | 66.72 | 67.09 | 7,969 | +0.21(+0.31%) | |
Jun 05, 2018 | 67.01 | 67.11 | 66.82 | 66.88 | 16,049 | -0.16(-0.24%) |
Jun 04, 2018 | 67.38 | 67.38 | 66.90 | 67.04 | 8,691 | +0.54(+0.81%) |