Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 72.27 | 72.27 | 72.27 | 0 | -0.16(-0.22%) | |
Aug 30, 2018 | 72.05 | 73.09 | 71.68 | 72.43 | 211,301 | +0.29(+0.40%) |
Aug 29, 2018 | 71.48 | 72.51 | 70.80 | 72.14 | 238,464 | +0.83(+1.16%) |
Aug 28, 2018 | 71.31 | 71.51 | 70.65 | 71.31 | 160,460 | +0.00(+0.00%) |
Aug 27, 2018 | 70.56 | 71.70 | 70.07 | 71.31 | 370,157 | +0.96(+1.36%) |
Aug 24, 2018 | 69.99 | 70.43 | 69.72 | 70.35 | 156,153 | +0.40(+0.58%) |
Aug 23, 2018 | 70.22 | 70.41 | 69.45 | 69.94 | 139,493 | -0.17(-0.24%) |
Aug 22, 2018 | 69.55 | 70.26 | 69.30 | 70.11 | 248,670 | +0.38(+0.54%) |
Aug 21, 2018 | 69.00 | 70.13 | 69.00 | 69.74 | 238,657 | +1.00(+1.45%) |
Aug 20, 2018 | 68.99 | 69.23 | 68.45 | 68.74 | 192,600 | -0.18(-0.26%) |
Aug 17, 2018 | 68.39 | 69.19 | 68.24 | 68.92 | 373,812 | +0.32(+0.47%) |
Aug 16, 2018 | 68.17 | 68.79 | 67.78 | 68.60 | 238,052 | +0.70(+1.03%) |
Aug 15, 2018 | 68.41 | 68.41 | 67.38 | 67.90 | 208,056 | -0.66(-0.96%) |
Aug 14, 2018 | 67.77 | 68.71 | 67.44 | 68.56 | 170,404 | +1.11(+1.65%) |
Aug 13, 2018 | 68.46 | 68.86 | 67.30 | 67.45 | 264,803 | -1.00(-1.46%) |
Aug 10, 2018 | 68.01 | 68.66 | 67.16 | 68.45 | 201,194 | +0.35(+0.51%) |
Aug 09, 2018 | 68.49 | 69.12 | 67.88 | 68.10 | 233,255 | -0.42(-0.62%) |
Aug 08, 2018 | 69.10 | 69.60 | 68.17 | 68.52 | 221,654 | -0.72(-1.03%) |
Aug 07, 2018 | 69.73 | 69.82 | 68.97 | 69.24 | 271,983 | -0.36(-0.51%) |
Aug 06, 2018 | 69.49 | 69.95 | 68.84 | 69.60 | 412,727 | +0.18(+0.26%) |
Aug 03, 2018 | 69.13 | 69.68 | 68.57 | 69.42 | 469,417 | +0.23(+0.33%) |
Aug 02, 2018 | 68.63 | 69.67 | 68.06 | 69.19 | 631,271 | +0.66(+0.96%) |
Aug 01, 2018 | 68.78 | 70.52 | 67.93 | 68.53 | 1,028,274 | -0.15(-0.22%) |
Jul 31, 2018 | 63.57 | 70.37 | 63.07 | 68.68 | 2,018,122 | +12.20(+21.60%) |
Jul 30, 2018 | 56.55 | 57.58 | 56.37 | 56.48 | 433,365 | -0.06(-0.10%) |
Jul 27, 2018 | 57.55 | 57.85 | 56.25 | 56.54 | 243,791 | -0.88(-1.54%) |
Jul 26, 2018 | 56.33 | 57.63 | 55.84 | 57.42 | 296,515 | +1.05(+1.85%) |
Jul 25, 2018 | 57.86 | 57.86 | 56.05 | 56.38 | 375,328 | -1.50(-2.59%) |
Jul 24, 2018 | 59.25 | 59.25 | 57.49 | 57.88 | 256,860 | -0.91(-1.55%) |
Jul 23, 2018 | 59.07 | 59.26 | 58.70 | 58.79 | 158,935 | -0.34(-0.57%) |
Jul 20, 2018 | 59.31 | 59.49 | 59.08 | 59.13 | 148,391 | -0.18(-0.30%) |
Jul 19, 2018 | 59.02 | 59.46 | 58.62 | 59.31 | 174,887 | +0.01(+0.02%) |
Jul 18, 2018 | 59.24 | 59.61 | 58.90 | 59.30 | 184,153 | +0.08(+0.13%) |
Jul 17, 2018 | 59.01 | 59.37 | 58.85 | 59.22 | 221,089 | +0.19(+0.32%) |
Jul 16, 2018 | 61.01 | 61.19 | 58.84 | 59.03 | 307,201 | -1.91(-3.14%) |
Jul 13, 2018 | 60.36 | 61.03 | 60.36 | 60.94 | 125,356 | +0.51(+0.84%) |
Jul 12, 2018 | 60.39 | 61.05 | 59.73 | 60.44 | 164,231 | +0.56(+0.94%) |
Jul 11, 2018 | 59.65 | 60.21 | 59.41 | 59.87 | 130,928 | -0.15(-0.25%) |
Jul 10, 2018 | 60.60 | 60.93 | 59.50 | 60.02 | 119,542 | -0.45(-0.75%) |
Jul 09, 2018 | 60.83 | 61.71 | 60.28 | 60.47 | 298,252 | -0.14(-0.23%) |
Jul 06, 2018 | 60.46 | 60.97 | 60.11 | 60.62 | 107,093 | +0.22(+0.36%) |
Jul 05, 2018 | 60.12 | 60.42 | 58.97 | 60.40 | 173,968 | +0.55(+0.91%) |
Jul 03, 2018 | 59.85 | 59.85 | 59.85 | 0 | +0.24(+0.39%) | |
Jul 02, 2018 | 58.03 | 59.68 | 58.03 | 59.62 | 401,468 | +1.28(+2.19%) |
Jun 29, 2018 | 58.56 | 58.74 | 58.11 | 58.34 | 233,391 | +0.14(+0.24%) |
Jun 28, 2018 | 57.92 | 58.46 | 57.67 | 58.20 | 131,751 | +0.35(+0.60%) |
Jun 27, 2018 | 58.86 | 58.88 | 57.82 | 57.85 | 189,977 | -1.08(-1.83%) |
Jun 26, 2018 | 58.75 | 59.05 | 58.29 | 58.93 | 154,436 | +0.42(+0.72%) |
Jun 25, 2018 | 58.63 | 58.92 | 57.95 | 58.51 | 236,507 | -0.38(-0.65%) |
Jun 22, 2018 | 60.03 | 60.03 | 58.83 | 58.90 | 923,118 | -1.02(-1.71%) |
Jun 21, 2018 | 61.24 | 61.24 | 59.62 | 59.92 | 161,562 | -1.21(-1.98%) |
Jun 20, 2018 | 61.58 | 61.58 | 60.87 | 61.13 | 187,959 | -0.25(-0.41%) |
Jun 19, 2018 | 60.37 | 61.43 | 59.87 | 61.38 | 202,854 | +0.68(+1.11%) |
Jun 18, 2018 | 61.61 | 61.61 | 60.56 | 60.71 | 212,049 | -1.20(-1.94%) |
Jun 15, 2018 | 62.23 | 62.26 | 61.91 | 506,829 | -0.36(-0.57%) | |
Jun 14, 2018 | 62.46 | 62.57 | 61.85 | 62.26 | 236,919 | +0.05(+0.08%) |
Jun 13, 2018 | 63.05 | 63.14 | 62.10 | 62.22 | 254,271 | -0.83(-1.31%) |
Jun 12, 2018 | 62.95 | 63.15 | 62.38 | 63.04 | 293,369 | +0.20(+0.31%) |
Jun 11, 2018 | 62.93 | 63.13 | 62.09 | 62.84 | 232,877 | +0.09(+0.15%) |
Jun 08, 2018 | 61.78 | 62.95 | 61.78 | 62.75 | 344,036 | +0.81(+1.30%) |
Jun 07, 2018 | 61.30 | 62.05 | 60.91 | 61.94 | 263,761 | +0.85(+1.40%) |
Jun 06, 2018 | 61.27 | 60.65 | 61.09 | 167,029 | -0.15(-0.25%) | |
Jun 05, 2018 | 60.46 | 61.92 | 60.41 | 61.24 | 302,827 | +0.58(+0.96%) |
Jun 04, 2018 | 60.05 | 60.72 | 59.75 | 60.66 | 288,697 | +0.89(+1.49%) |