Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 70.00 | 70.00 | 70.00 | 0 | -0.44(-0.63%) | |
Aug 30, 2018 | 68.49 | 71.32 | 68.43 | 70.44 | 459,707 | +1.81(+2.64%) |
Aug 29, 2018 | 68.64 | 69.17 | 68.29 | 68.63 | 192,287 | -0.10(-0.15%) |
Aug 28, 2018 | 68.37 | 69.03 | 67.75 | 68.73 | 272,620 | +0.32(+0.47%) |
Aug 27, 2018 | 68.07 | 68.99 | 68.04 | 68.41 | 340,334 | +0.49(+0.72%) |
Aug 24, 2018 | 67.44 | 68.02 | 66.72 | 67.92 | 605,787 | +0.63(+0.94%) |
Aug 23, 2018 | 66.92 | 68.06 | 66.81 | 67.29 | 288,970 | +0.26(+0.39%) |
Aug 22, 2018 | 66.80 | 67.18 | 65.62 | 67.03 | 151,616 | +0.34(+0.52%) |
Aug 21, 2018 | 68.04 | 68.35 | 66.62 | 66.69 | 249,866 | -1.14(-1.68%) |
Aug 20, 2018 | 67.83 | 68.38 | 66.98 | 67.83 | 297,372 | +0.46(+0.69%) |
Aug 17, 2018 | 65.82 | 68.52 | 65.37 | 67.37 | 547,985 | +1.61(+2.45%) |
Aug 16, 2018 | 65.67 | 66.50 | 64.83 | 65.76 | 315,669 | +0.60(+0.93%) |
Aug 15, 2018 | 64.12 | 65.20 | 63.82 | 65.15 | 259,928 | +0.97(+1.52%) |
Aug 14, 2018 | 62.95 | 65.43 | 62.86 | 64.18 | 420,930 | +1.27(+2.01%) |
Aug 13, 2018 | 62.95 | 63.49 | 62.24 | 62.91 | 169,547 | +0.24(+0.39%) |
Aug 10, 2018 | 62.23 | 63.27 | 61.46 | 62.67 | 205,345 | +0.22(+0.35%) |
Aug 09, 2018 | 60.58 | 63.55 | 60.58 | 62.45 | 330,164 | +1.83(+3.02%) |
Aug 08, 2018 | 59.86 | 60.71 | 59.20 | 60.62 | 251,158 | +0.75(+1.25%) |
Aug 07, 2018 | 62.04 | 62.66 | 59.57 | 59.88 | 209,552 | -1.87(-3.03%) |
Aug 06, 2018 | 62.59 | 63.69 | 61.60 | 61.75 | 337,790 | -0.99(-1.58%) |
Aug 03, 2018 | 62.85 | 63.60 | 61.57 | 62.74 | 433,216 | +0.13(+0.21%) |
Aug 02, 2018 | 61.14 | 65.87 | 61.12 | 62.60 | 971,327 | +3.05(+5.11%) |
Aug 01, 2018 | 60.41 | 68.38 | 58.09 | 59.56 | 1,244,574 | -0.04(-0.07%) |
Jul 31, 2018 | 59.65 | 60.24 | 58.49 | 59.60 | 533,587 | -0.44(-0.74%) |
Jul 30, 2018 | 60.33 | 61.08 | 59.31 | 60.04 | 439,289 | -0.21(-0.35%) |
Jul 27, 2018 | 60.84 | 61.58 | 60.17 | 60.25 | 332,629 | -0.29(-0.49%) |
Jul 26, 2018 | 58.42 | 60.69 | 58.42 | 60.55 | 459,365 | +1.93(+3.29%) |
Jul 25, 2018 | 57.22 | 59.28 | 57.22 | 58.62 | 480,059 | +1.42(+2.48%) |
Jul 24, 2018 | 59.98 | 60.25 | 57.07 | 57.20 | 457,024 | -2.35(-3.95%) |
Jul 23, 2018 | 59.47 | 60.21 | 58.95 | 59.55 | 334,627 | -0.19(-0.32%) |
Jul 20, 2018 | 59.77 | 60.12 | 58.63 | 59.74 | 208,675 | +0.29(+0.49%) |
Jul 19, 2018 | 58.81 | 59.77 | 57.69 | 59.45 | 325,702 | +0.40(+0.68%) |
Jul 18, 2018 | 59.05 | 60.10 | 58.28 | 59.05 | 428,202 | -0.15(-0.26%) |
Jul 17, 2018 | 59.84 | 63.17 | 58.85 | 59.20 | 581,428 | -0.60(-1.00%) |
Jul 16, 2018 | 61.72 | 62.05 | 59.47 | 59.79 | 375,968 | -1.80(-2.92%) |
Jul 13, 2018 | 61.12 | 62.24 | 60.58 | 61.59 | 189,409 | +0.39(+0.64%) |
Jul 12, 2018 | 62.24 | 62.80 | 61.16 | 61.19 | 258,400 | -0.69(-1.11%) |
Jul 11, 2018 | 60.51 | 62.29 | 60.29 | 61.88 | 241,547 | +1.05(+1.72%) |
Jul 10, 2018 | 60.77 | 62.24 | 59.87 | 60.83 | 376,033 | -0.08(-0.14%) |
Jul 09, 2018 | 62.91 | 62.91 | 60.79 | 60.92 | 265,499 | -1.69(-2.69%) |
Jul 06, 2018 | 62.63 | 63.57 | 62.06 | 62.60 | 173,795 | -0.03(-0.05%) |
Jul 05, 2018 | 62.84 | 63.38 | 61.70 | 62.64 | 375,051 | +0.24(+0.39%) |
Jul 03, 2018 | 62.39 | 62.39 | 62.39 | 0 | -0.65(-1.04%) | |
Jul 02, 2018 | 62.51 | 63.27 | 61.18 | 63.05 | 301,290 | +0.29(+0.45%) |
Jun 29, 2018 | 65.43 | 65.66 | 62.74 | 62.76 | 270,317 | -2.37(-3.63%) |
Jun 28, 2018 | 64.92 | 65.79 | 64.49 | 65.13 | 282,243 | +0.16(+0.25%) |
Jun 27, 2018 | 68.83 | 69.32 | 64.89 | 64.97 | 610,875 | -3.97(-5.76%) |
Jun 26, 2018 | 67.65 | 69.23 | 66.61 | 68.94 | 328,761 | +1.37(+2.02%) |
Jun 25, 2018 | 67.73 | 67.98 | 67.03 | 67.57 | 424,064 | -0.28(-0.41%) |
Jun 22, 2018 | 65.74 | 68.50 | 65.32 | 67.85 | 722,943 | +2.18(+3.32%) |
Jun 21, 2018 | 64.89 | 65.72 | 64.61 | 65.67 | 328,430 | +1.63(+2.54%) |
Jun 20, 2018 | 64.16 | 64.75 | 63.55 | 64.04 | 263,408 | -0.18(-0.29%) |
Jun 19, 2018 | 63.71 | 64.77 | 62.81 | 64.22 | 289,163 | +0.29(+0.46%) |
Jun 18, 2018 | 63.16 | 64.07 | 62.52 | 63.93 | 370,584 | +0.65(+1.03%) |
Jun 15, 2018 | 63.77 | 61.58 | 63.28 | 530,154 | +1.70(+2.76%) | |
Jun 14, 2018 | 60.07 | 61.92 | 59.14 | 61.58 | 408,165 | +1.54(+2.56%) |
Jun 13, 2018 | 58.44 | 61.23 | 58.31 | 60.04 | 614,803 | +1.79(+3.07%) |
Jun 12, 2018 | 56.06 | 58.56 | 55.78 | 58.25 | 658,708 | +2.45(+4.40%) |
Jun 11, 2018 | 54.81 | 56.06 | 54.81 | 55.80 | 373,861 | +1.44(+2.65%) |
Jun 08, 2018 | 53.17 | 54.62 | 53.11 | 54.36 | 263,087 | +1.04(+1.95%) |
Jun 07, 2018 | 54.84 | 54.97 | 53.28 | 53.32 | 496,956 | -1.60(-2.91%) |
Jun 06, 2018 | 55.25 | 54.92 | 618,050 | +2.45(+4.68%) | ||
Jun 05, 2018 | 52.08 | 53.03 | 51.56 | 52.46 | 374,858 | +0.44(+0.85%) |
Jun 04, 2018 | 52.20 | 53.43 | 51.79 | 52.02 | 462,680 | -0.14(-0.27%) |