Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 74.50 | 74.50 | 74.50 | 0 | -0.30(-0.40%) | |
Aug 30, 2018 | 76.95 | 77.05 | 74.35 | 74.80 | 116,538 | -1.80(-2.35%) |
Aug 29, 2018 | 74.30 | 78.45 | 74.30 | 76.60 | 213,139 | +2.35(+3.16%) |
Aug 28, 2018 | 72.90 | 75.47 | 71.95 | 74.25 | 379,857 | +6.55(+9.68%) |
Aug 27, 2018 | 68.35 | 68.65 | 67.65 | 67.70 | 122,145 | -0.50(-0.73%) |
Aug 24, 2018 | 67.65 | 68.35 | 67.60 | 68.20 | 97,900 | +0.70(+1.04%) |
Aug 23, 2018 | 67.65 | 67.70 | 67.25 | 67.50 | 64,121 | -0.10(-0.15%) |
Aug 22, 2018 | 67.75 | 67.95 | 67.55 | 67.60 | 69,165 | -0.25(-0.37%) |
Aug 21, 2018 | 67.70 | 67.95 | 67.45 | 67.85 | 114,072 | +0.45(+0.67%) |
Aug 20, 2018 | 66.50 | 67.95 | 66.50 | 67.40 | 70,711 | +0.85(+1.28%) |
Aug 17, 2018 | 65.75 | 68.30 | 64.89 | 66.55 | 123,100 | +0.80(+1.22%) |
Aug 16, 2018 | 65.65 | 65.95 | 65.30 | 65.75 | 56,645 | +0.40(+0.61%) |
Aug 15, 2018 | 66.10 | 66.10 | 64.65 | 65.35 | 107,457 | -1.00(-1.51%) |
Aug 14, 2018 | 66.25 | 67.00 | 66.00 | 66.35 | 103,275 | +0.25(+0.38%) |
Aug 13, 2018 | 65.80 | 66.45 | 65.50 | 66.10 | 84,378 | +0.45(+0.69%) |
Aug 10, 2018 | 65.50 | 66.15 | 65.25 | 65.65 | 56,800 | -0.35(-0.53%) |
Aug 09, 2018 | 65.45 | 66.25 | 64.97 | 66.00 | 65,686 | +0.20(+0.30%) |
Aug 08, 2018 | 65.45 | 66.00 | 64.50 | 65.80 | 78,604 | +0.45(+0.69%) |
Aug 07, 2018 | 64.80 | 65.35 | 64.30 | 65.35 | 45,826 | +0.65(+1.00%) |
Aug 06, 2018 | 64.55 | 64.90 | 63.60 | 64.70 | 74,418 | +0.20(+0.31%) |
Aug 03, 2018 | 65.10 | 65.25 | 64.40 | 64.50 | 51,800 | -0.45(-0.69%) |
Aug 02, 2018 | 64.70 | 65.45 | 64.20 | 64.95 | 129,867 | -0.15(-0.23%) |
Aug 01, 2018 | 64.30 | 65.45 | 63.67 | 65.10 | 100,007 | +0.35(+0.54%) |
Jul 31, 2018 | 63.30 | 65.10 | 62.55 | 64.75 | 193,881 | +1.55(+2.45%) |
Jul 30, 2018 | 64.90 | 65.40 | 63.10 | 63.20 | 146,632 | -1.85(-2.84%) |
Jul 27, 2018 | 66.30 | 66.30 | 64.75 | 65.05 | 136,400 | -0.85(-1.29%) |
Jul 26, 2018 | 65.65 | 66.45 | 65.15 | 65.90 | 261,862 | +0.10(+0.15%) |
Jul 25, 2018 | 65.55 | 65.85 | 64.80 | 65.80 | 119,259 | +0.30(+0.46%) |
Jul 24, 2018 | 66.15 | 66.65 | 65.05 | 65.50 | 75,629 | -0.40(-0.61%) |
Jul 23, 2018 | 66.60 | 66.75 | 65.80 | 65.90 | 108,564 | -0.85(-1.27%) |
Jul 20, 2018 | 66.60 | 67.35 | 66.60 | 66.75 | 96,408 | -0.10(-0.15%) |
Jul 19, 2018 | 66.85 | 67.10 | 66.70 | 66.85 | 295,299 | -0.25(-0.37%) |
Jul 18, 2018 | 66.25 | 67.25 | 65.80 | 67.10 | 96,238 | +0.95(+1.44%) |
Jul 17, 2018 | 65.30 | 66.20 | 65.25 | 66.15 | 77,294 | +0.85(+1.30%) |
Jul 16, 2018 | 64.95 | 65.40 | 64.90 | 65.30 | 95,132 | +0.50(+0.77%) |
Jul 13, 2018 | 63.90 | 64.90 | 63.90 | 64.80 | 105,946 | +1.00(+1.57%) |
Jul 12, 2018 | 63.10 | 64.00 | 63.00 | 63.80 | 131,616 | +0.95(+1.51%) |
Jul 11, 2018 | 63.05 | 63.05 | 62.45 | 62.85 | 172,422 | -0.75(-1.18%) |
Jul 10, 2018 | 62.30 | 63.70 | 62.30 | 63.60 | 155,724 | +1.30(+2.09%) |
Jul 09, 2018 | 60.75 | 62.40 | 60.75 | 62.30 | 110,415 | +1.55(+2.55%) |
Jul 06, 2018 | 60.30 | 60.80 | 60.00 | 60.75 | 250,944 | +0.40(+0.66%) |
Jul 05, 2018 | 61.60 | 61.65 | 60.30 | 60.35 | 136,780 | -1.25(-2.03%) |
Jul 03, 2018 | 61.60 | 61.60 | 61.60 | 0 | +0.25(+0.41%) | |
Jul 02, 2018 | 60.45 | 61.40 | 59.85 | 61.35 | 152,564 | +0.40(+0.66%) |
Jun 29, 2018 | 61.05 | 61.85 | 60.65 | 60.95 | 291,823 | +0.05(+0.08%) |
Jun 28, 2018 | 60.05 | 61.05 | 59.55 | 60.90 | 103,742 | +0.82(+1.36%) |
Jun 27, 2018 | 60.44 | 61.64 | 59.86 | 60.08 | 133,891 | -0.12(-0.20%) |
Jun 26, 2018 | 60.28 | 60.52 | 59.84 | 60.20 | 166,181 | +0.04(+0.07%) |
Jun 25, 2018 | 60.16 | 61.00 | 59.72 | 60.16 | 311,223 | +0.00(+0.00%) |
Jun 22, 2018 | 60.04 | 60.48 | 59.24 | 60.16 | 328,243 | +0.40(+0.67%) |
Jun 21, 2018 | 60.32 | 60.32 | 59.04 | 59.76 | 106,063 | -0.56(-0.93%) |
Jun 20, 2018 | 59.36 | 60.32 | 58.92 | 60.32 | 133,622 | +1.52(+2.59%) |
Jun 19, 2018 | 59.12 | 59.12 | 57.16 | 58.80 | 343,621 | -0.80(-1.34%) |
Jun 18, 2018 | 59.44 | 60.00 | 59.44 | 59.60 | 143,275 | -0.52(-0.86%) |
Jun 15, 2018 | 60.32 | 59.48 | 60.12 | 378,225 | +0.32(+0.54%) | |
Jun 14, 2018 | 61.16 | 61.26 | 59.60 | 59.80 | 138,228 | -1.12(-1.84%) |
Jun 13, 2018 | 61.80 | 62.08 | 60.88 | 60.92 | 108,927 | -0.88(-1.42%) |
Jun 12, 2018 | 62.88 | 62.88 | 61.44 | 61.80 | 124,698 | -0.88(-1.40%) |
Jun 11, 2018 | 62.04 | 63.20 | 62.04 | 62.68 | 108,090 | +0.56(+0.90%) |
Jun 08, 2018 | 61.56 | 62.20 | 61.48 | 62.12 | 397,750 | +0.32(+0.52%) |
Jun 07, 2018 | 62.44 | 62.56 | 61.48 | 61.80 | 83,083 | -0.48(-0.77%) |
Jun 06, 2018 | 62.04 | 62.28 | 171,420 | +0.24(+0.39%) | ||
Jun 05, 2018 | 61.72 | 62.80 | 61.72 | 62.04 | 82,037 | +0.24(+0.39%) |
Jun 04, 2018 | 60.80 | 61.84 | 60.39 | 61.80 | 127,797 | +1.08(+1.78%) |