Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 65.40 | 65.40 | 65.40 | 0 | -0.21(-0.31%) | |
Aug 30, 2018 | 65.66 | 65.79 | 64.94 | 65.61 | 14,889 | +0.05(+0.08%) |
Aug 29, 2018 | 65.82 | 66.18 | 64.99 | 65.56 | 12,761 | +0.05(+0.08%) |
Aug 28, 2018 | 65.56 | 66.18 | 64.63 | 65.51 | 21,615 | +0.00(+0.00%) |
Aug 27, 2018 | 66.95 | 66.95 | 64.42 | 65.51 | 25,374 | -1.44(-2.16%) |
Aug 24, 2018 | 65.61 | 67.21 | 65.61 | 66.95 | 22,817 | +0.31(+0.46%) |
Aug 23, 2018 | 67.83 | 67.83 | 66.07 | 66.64 | 18,149 | -0.27(-0.40%) |
Aug 22, 2018 | 66.16 | 67.26 | 65.37 | 66.91 | 25,136 | +0.85(+1.28%) |
Aug 21, 2018 | 66.31 | 66.66 | 65.57 | 66.06 | 10,485 | +0.00(+0.00%) |
Aug 20, 2018 | 67.01 | 67.31 | 65.68 | 66.06 | 23,177 | -1.00(-1.49%) |
Aug 17, 2018 | 66.31 | 67.06 | 65.86 | 67.06 | 8,804 | +0.85(+1.28%) |
Aug 16, 2018 | 65.22 | 66.31 | 64.32 | 66.21 | 11,994 | +1.15(+1.76%) |
Aug 15, 2018 | 65.81 | 66.11 | 64.67 | 65.07 | 15,506 | -1.25(-1.88%) |
Aug 14, 2018 | 65.91 | 66.31 | 65.42 | 66.31 | 7,202 | +1.60(+2.47%) |
Aug 13, 2018 | 65.81 | 66.06 | 64.72 | 64.72 | 11,771 | -1.20(-1.82%) |
Aug 10, 2018 | 65.32 | 66.04 | 65.32 | 65.91 | 6,357 | +0.45(+0.69%) |
Aug 09, 2018 | 65.81 | 65.81 | 65.29 | 65.47 | 8,801 | +0.00(+0.00%) |
Aug 08, 2018 | 65.71 | 65.71 | 64.87 | 65.47 | 18,746 | -0.60(-0.91%) |
Aug 07, 2018 | 65.42 | 66.06 | 65.12 | 66.06 | 22,055 | +1.45(+2.24%) |
Aug 06, 2018 | 64.47 | 65.22 | 64.47 | 64.62 | 8,147 | +0.30(+0.47%) |
Aug 03, 2018 | 65.42 | 65.42 | 64.12 | 64.32 | 8,263 | -0.77(-1.19%) |
Aug 02, 2018 | 64.77 | 65.42 | 64.67 | 65.09 | 7,530 | +0.07(+0.11%) |
Aug 01, 2018 | 65.27 | 65.27 | 64.52 | 65.02 | 7,844 | -0.45(-0.69%) |
Jul 31, 2018 | 65.22 | 65.47 | 64.57 | 65.47 | 5,928 | +0.30(+0.46%) |
Jul 30, 2018 | 65.27 | 65.37 | 64.87 | 65.17 | 6,385 | +0.70(+1.08%) |
Jul 27, 2018 | 66.31 | 66.31 | 64.32 | 64.47 | 6,498 | -1.84(-2.78%) |
Jul 26, 2018 | 65.76 | 66.33 | 65.66 | 66.31 | 8,197 | +0.55(+0.83%) |
Jul 25, 2018 | 65.57 | 65.81 | 64.87 | 65.76 | 7,504 | +0.70(+1.07%) |
Jul 24, 2018 | 64.72 | 65.27 | 64.52 | 65.07 | 7,759 | +0.75(+1.16%) |
Jul 23, 2018 | 64.77 | 64.77 | 64.02 | 64.32 | 6,962 | +0.18(+0.28%) |
Jul 20, 2018 | 64.77 | 64.77 | 63.71 | 64.14 | 11,735 | -0.43(-0.66%) |
Jul 19, 2018 | 64.67 | 64.67 | 63.60 | 64.57 | 10,098 | +1.25(+1.97%) |
Jul 18, 2018 | 62.87 | 63.52 | 62.27 | 63.32 | 5,337 | +0.45(+0.71%) |
Jul 17, 2018 | 62.62 | 63.35 | 62.37 | 62.87 | 6,719 | -0.25(-0.39%) |
Jul 16, 2018 | 63.42 | 63.42 | 62.62 | 63.12 | 9,030 | -0.80(-1.25%) |
Jul 13, 2018 | 63.42 | 64.42 | 63.37 | 63.92 | 19,258 | +0.70(+1.10%) |
Jul 12, 2018 | 63.22 | 63.57 | 62.72 | 63.22 | 14,481 | +0.20(+0.32%) |
Jul 11, 2018 | 64.17 | 64.32 | 62.67 | 63.02 | 9,561 | -1.45(-2.24%) |
Jul 10, 2018 | 65.57 | 65.72 | 64.07 | 64.47 | 30,831 | -0.30(-0.46%) |
Jul 09, 2018 | 64.02 | 64.82 | 63.82 | 64.77 | 6,019 | +1.20(+1.88%) |
Jul 06, 2018 | 62.87 | 63.62 | 62.57 | 63.57 | 7,734 | +1.00(+1.59%) |
Jul 05, 2018 | 62.03 | 62.82 | 61.93 | 62.57 | 61,854 | +0.65(+1.05%) |
Jul 03, 2018 | 61.93 | 61.93 | 61.93 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 62.82 | 62.82 | 61.48 | 61.93 | 21,400 | -1.00(-1.58%) |
Jun 29, 2018 | 63.12 | 63.52 | 62.67 | 62.92 | 6,619 | +0.10(+0.16%) |
Jun 28, 2018 | 63.27 | 63.27 | 62.13 | 62.82 | 5,336 | -0.25(-0.40%) |
Jun 27, 2018 | 62.57 | 63.55 | 62.57 | 63.07 | 18,540 | +0.95(+1.52%) |
Jun 26, 2018 | 60.08 | 62.12 | 60.08 | 62.12 | 8,579 | +2.39(+4.01%) |
Jun 25, 2018 | 61.38 | 61.38 | 59.73 | 59.73 | 12,184 | -1.89(-3.07%) |
Jun 22, 2018 | 62.08 | 62.17 | 61.38 | 61.63 | 10,254 | +0.65(+1.06%) |
Jun 21, 2018 | 61.08 | 61.08 | 59.93 | 60.98 | 9,312 | +0.25(+0.41%) |
Jun 20, 2018 | 60.78 | 61.18 | 60.53 | 60.73 | 11,061 | +0.25(+0.41%) |
Jun 19, 2018 | 60.58 | 60.98 | 59.83 | 60.48 | 10,074 | -0.40(-0.66%) |
Jun 18, 2018 | 59.88 | 61.11 | 59.38 | 60.88 | 13,136 | +0.95(+1.58%) |
Jun 15, 2018 | 61.78 | 59.83 | 59.93 | 35,286 | -1.84(-2.99%) | |
Jun 14, 2018 | 62.52 | 62.72 | 61.68 | 61.78 | 5,419 | -0.45(-0.72%) |
Jun 13, 2018 | 63.12 | 63.12 | 61.98 | 62.22 | 13,418 | -0.40(-0.64%) |
Jun 12, 2018 | 62.62 | 62.92 | 62.17 | 62.62 | 6,624 | +0.30(+0.48%) |
Jun 11, 2018 | 61.53 | 62.32 | 61.33 | 62.32 | 11,104 | +0.65(+1.05%) |
Jun 08, 2018 | 62.08 | 62.33 | 61.18 | 61.68 | 9,864 | -0.30(-0.48%) |
Jun 07, 2018 | 60.88 | 61.98 | 60.88 | 61.98 | 9,149 | +1.50(+2.47%) |
Jun 06, 2018 | 59.98 | 60.48 | 12,381 | -0.20(-0.33%) | ||
Jun 05, 2018 | 60.68 | 61.08 | 60.08 | 60.68 | 9,604 | -0.40(-0.65%) |
Jun 04, 2018 | 62.08 | 62.27 | 60.68 | 61.08 | 17,752 | -0.75(-1.21%) |