Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 72.77 | 72.77 | 72.77 | 0 | -0.09(-0.13%) | |
Aug 30, 2018 | 73.14 | 73.22 | 72.74 | 72.86 | 698,509 | -0.38(-0.52%) |
Aug 29, 2018 | 73.14 | 73.36 | 72.92 | 73.24 | 543,955 | +0.13(+0.18%) |
Aug 28, 2018 | 73.31 | 73.34 | 73.02 | 73.11 | 669,754 | -0.07(-0.10%) |
Aug 27, 2018 | 73.03 | 73.27 | 73.00 | 73.19 | 779,614 | +0.39(+0.54%) |
Aug 24, 2018 | 72.59 | 72.86 | 72.52 | 72.79 | 553,751 | +0.32(+0.44%) |
Aug 23, 2018 | 72.66 | 72.70 | 72.39 | 72.48 | 847,497 | -0.22(-0.31%) |
Aug 22, 2018 | 72.89 | 72.92 | 72.69 | 72.70 | 698,561 | -0.24(-0.33%) |
Aug 21, 2018 | 72.93 | 73.18 | 72.91 | 72.94 | 792,029 | +0.09(+0.13%) |
Aug 20, 2018 | 72.76 | 72.95 | 72.72 | 72.85 | 622,099 | +0.15(+0.21%) |
Aug 17, 2018 | 72.23 | 72.84 | 72.23 | 72.70 | 499,216 | +0.40(+0.55%) |
Aug 16, 2018 | 71.85 | 72.42 | 71.71 | 72.30 | 1,378,465 | +0.87(+1.21%) |
Aug 15, 2018 | 71.40 | 71.50 | 70.98 | 71.44 | 1,873,164 | -0.27(-0.38%) |
Aug 14, 2018 | 71.50 | 71.81 | 71.39 | 71.71 | 728,233 | +0.36(+0.50%) |
Aug 13, 2018 | 71.75 | 71.77 | 71.25 | 71.35 | 831,768 | -0.31(-0.43%) |
Aug 10, 2018 | 71.74 | 71.82 | 71.47 | 71.66 | 688,885 | -0.44(-0.61%) |
Aug 09, 2018 | 72.30 | 72.30 | 72.07 | 72.10 | 521,042 | -0.14(-0.20%) |
Aug 08, 2018 | 72.40 | 72.40 | 72.12 | 72.24 | 574,371 | -0.15(-0.21%) |
Aug 07, 2018 | 72.38 | 72.51 | 72.25 | 72.39 | 621,301 | +0.16(+0.22%) |
Aug 06, 2018 | 72.04 | 72.34 | 71.88 | 72.24 | 1,991,913 | +0.11(+0.15%) |
Aug 03, 2018 | 71.60 | 72.13 | 71.60 | 72.13 | 1,002,517 | +0.52(+0.73%) |
Aug 02, 2018 | 71.14 | 71.66 | 71.08 | 71.60 | 931,130 | +0.09(+0.13%) |
Aug 01, 2018 | 71.84 | 71.84 | 71.41 | 71.51 | 602,284 | -0.46(-0.64%) |
Jul 31, 2018 | 71.80 | 72.09 | 71.74 | 71.97 | 716,463 | +0.36(+0.50%) |
Jul 30, 2018 | 71.53 | 71.81 | 71.53 | 71.61 | 622,882 | +0.12(+0.16%) |
Jul 27, 2018 | 71.45 | 71.70 | 71.30 | 71.50 | 760,356 | -0.17(-0.23%) |
Jul 26, 2018 | 71.50 | 71.84 | 71.50 | 71.66 | 567,302 | +0.35(+0.49%) |
Jul 25, 2018 | 70.85 | 71.35 | 70.70 | 71.31 | 679,966 | +0.40(+0.56%) |
Jul 24, 2018 | 70.68 | 70.97 | 70.67 | 70.91 | 987,129 | +0.40(+0.57%) |
Jul 23, 2018 | 70.40 | 70.56 | 70.24 | 70.51 | 496,162 | +0.06(+0.08%) |
Jul 20, 2018 | 70.51 | 70.55 | 70.33 | 70.45 | 511,529 | -0.18(-0.26%) |
Jul 19, 2018 | 70.70 | 70.80 | 70.43 | 70.64 | 539,631 | -0.18(-0.26%) |
Jul 18, 2018 | 70.73 | 70.87 | 70.63 | 70.82 | 740,117 | +0.05(+0.07%) |
Jul 17, 2018 | 70.55 | 70.89 | 70.55 | 70.77 | 564,988 | +0.16(+0.22%) |
Jul 16, 2018 | 70.57 | 70.65 | 70.42 | 70.61 | 586,695 | +0.05(+0.07%) |
Jul 13, 2018 | 70.50 | 70.74 | 70.45 | 70.56 | 529,352 | -0.06(-0.08%) |
Jul 12, 2018 | 70.57 | 70.57 | 70.31 | 70.62 | 638,071 | +0.31(+0.44%) |
Jul 11, 2018 | 70.61 | 70.64 | 70.21 | 70.31 | 714,404 | -0.67(-0.94%) |
Jul 10, 2018 | 70.69 | 71.01 | 70.68 | 70.98 | 567,812 | +0.48(+0.68%) |
Jul 09, 2018 | 70.30 | 70.68 | 70.28 | 70.50 | 1,071,448 | +0.40(+0.57%) |
Jul 06, 2018 | 69.65 | 70.21 | 69.51 | 70.10 | 569,192 | +0.45(+0.65%) |
Jul 05, 2018 | 69.41 | 69.66 | 69.12 | 69.65 | 881,199 | +0.56(+0.81%) |
Jul 03, 2018 | 69.09 | 69.09 | 69.09 | 0 | -0.02(-0.02%) | |
Jul 02, 2018 | 68.74 | 69.13 | 68.59 | 69.11 | 804,684 | -0.03(-0.05%) |
Jun 29, 2018 | 69.76 | 69.11 | 69.14 | 1,226,464 | +0.07(+0.10%) | |
Jun 28, 2018 | 68.78 | 69.23 | 68.59 | 69.07 | 965,191 | +0.29(+0.42%) |
Jun 27, 2018 | 69.29 | 69.71 | 68.77 | 68.78 | 993,406 | -0.38(-0.55%) |
Jun 26, 2018 | 69.37 | 69.41 | 69.06 | 69.16 | 1,030,221 | -0.09(-0.13%) |
Jun 25, 2018 | 69.57 | 69.60 | 68.81 | 69.26 | 1,014,905 | -0.56(-0.80%) |
Jun 22, 2018 | 69.93 | 70.06 | 69.75 | 69.81 | 751,614 | +0.35(+0.50%) |
Jun 21, 2018 | 69.86 | 69.88 | 69.33 | 69.46 | 736,303 | -0.46(-0.66%) |
Jun 20, 2018 | 70.16 | 70.21 | 69.80 | 69.93 | 651,171 | -0.02(-0.02%) |
Jun 19, 2018 | 69.47 | 70.02 | 69.45 | 69.94 | 704,207 | -0.16(-0.22%) |
Jun 18, 2018 | 70.10 | 70.22 | 69.84 | 70.10 | 922,876 | -0.41(-0.59%) |
Jun 15, 2018 | 70.62 | 70.01 | 70.51 | 768,314 | -0.07(-0.09%) | |
Jun 14, 2018 | 70.84 | 70.84 | 70.47 | 70.58 | 750,516 | +0.01(+0.01%) |
Jun 13, 2018 | 71.03 | 71.03 | 70.53 | 70.57 | 668,505 | -0.45(-0.63%) |
Jun 12, 2018 | 71.15 | 71.17 | 70.84 | 71.02 | 581,811 | -0.03(-0.05%) |
Jun 11, 2018 | 71.11 | 71.23 | 71.01 | 71.05 | 775,918 | +0.01(+0.01%) |
Jun 08, 2018 | 70.73 | 71.05 | 70.70 | 71.04 | 680,689 | +0.23(+0.33%) |
Jun 07, 2018 | 70.81 | 71.00 | 70.60 | 70.81 | 685,575 | +0.12(+0.16%) |
Jun 06, 2018 | 70.70 | 70.70 | 829,203 | +0.50(+0.71%) | ||
Jun 05, 2018 | 70.16 | 70.31 | 69.97 | 70.20 | 523,136 | +0.02(+0.04%) |
Jun 04, 2018 | 70.19 | 70.41 | 70.05 | 70.17 | 1,069,985 | +0.25(+0.35%) |