Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 63.35 | 63.35 | 63.35 | 0 | -1.65(-2.54%) | |
Aug 30, 2018 | 64.95 | 65.25 | 64.18 | 65.00 | 9,448 | +0.20(+0.32%) |
Aug 29, 2018 | 64.92 | 65.25 | 64.15 | 64.80 | 3,804 | -0.12(-0.19%) |
Aug 28, 2018 | 64.75 | 65.12 | 64.02 | 64.92 | 8,128 | +0.42(+0.65%) |
Aug 27, 2018 | 64.11 | 65.25 | 64.11 | 64.50 | 3,031 | +0.69(+1.08%) |
Aug 24, 2018 | 63.51 | 64.39 | 63.51 | 63.81 | 6,400 | -0.84(-1.30%) |
Aug 23, 2018 | 64.78 | 65.09 | 64.50 | 64.65 | 3,769 | +0.34(+0.53%) |
Aug 22, 2018 | 64.19 | 64.31 | 64.02 | 64.31 | 9,502 | +0.53(+0.83%) |
Aug 21, 2018 | 63.57 | 64.20 | 63.09 | 63.78 | 8,364 | +0.26(+0.41%) |
Aug 20, 2018 | 62.80 | 63.70 | 62.80 | 63.52 | 3,135 | -0.23(-0.37%) |
Aug 17, 2018 | 62.11 | 64.08 | 62.11 | 63.76 | 9,100 | +0.33(+0.51%) |
Aug 16, 2018 | 62.97 | 64.10 | 62.80 | 63.43 | 7,210 | +1.75(+2.84%) |
Aug 15, 2018 | 62.40 | 62.79 | 61.32 | 61.68 | 7,488 | -1.17(-1.86%) |
Aug 14, 2018 | 62.63 | 63.26 | 62.40 | 62.85 | 8,570 | -1.07(-1.67%) |
Aug 13, 2018 | 63.47 | 64.09 | 62.80 | 63.92 | 4,941 | -0.40(-0.62%) |
Aug 10, 2018 | 63.56 | 64.35 | 63.23 | 64.32 | 8,200 | +0.38(+0.59%) |
Aug 09, 2018 | 64.12 | 64.22 | 63.94 | 63.94 | 3,425 | -0.51(-0.79%) |
Aug 08, 2018 | 64.62 | 65.02 | 64.45 | 64.45 | 5,823 | -0.55(-0.85%) |
Aug 07, 2018 | 64.80 | 65.78 | 64.22 | 65.00 | 5,268 | +0.64(+1.00%) |
Aug 06, 2018 | 64.04 | 65.11 | 63.47 | 64.36 | 5,054 | +0.77(+1.20%) |
Aug 03, 2018 | 63.88 | 64.94 | 63.52 | 63.59 | 8,100 | -0.17(-0.27%) |
Aug 02, 2018 | 64.22 | 64.43 | 63.64 | 63.77 | 4,782 | -1.67(-2.56%) |
Aug 01, 2018 | 65.16 | 65.46 | 64.90 | 65.44 | 2,562 | -0.71(-1.07%) |
Jul 31, 2018 | 66.30 | 66.30 | 65.16 | 66.15 | 7,595 | +0.87(+1.33%) |
Jul 30, 2018 | 65.14 | 65.28 | 64.67 | 65.28 | 1,603 | +0.69(+1.07%) |
Jul 27, 2018 | 65.53 | 66.08 | 64.39 | 64.59 | 3,300 | -1.19(-1.81%) |
Jul 26, 2018 | 65.27 | 65.79 | 65.15 | 65.78 | 2,450 | -0.10(-0.15%) |
Jul 25, 2018 | 65.13 | 65.88 | 65.13 | 65.88 | 4,717 | +1.16(+1.78%) |
Jul 24, 2018 | 64.95 | 65.58 | 64.30 | 64.72 | 3,259 | +0.50(+0.78%) |
Jul 23, 2018 | 64.80 | 64.80 | 64.22 | 64.22 | 1,514 | -1.57(-2.38%) |
Jul 20, 2018 | 65.84 | 66.16 | 65.76 | 65.79 | 3,376 | +0.23(+0.34%) |
Jul 19, 2018 | 65.79 | 65.82 | 65.50 | 65.56 | 3,049 | +0.47(+0.71%) |
Jul 18, 2018 | 65.48 | 65.55 | 65.06 | 65.10 | 2,442 | -0.96(-1.45%) |
Jul 17, 2018 | 66.06 | 66.06 | 65.64 | 66.06 | 3,564 | +0.54(+0.82%) |
Jul 16, 2018 | 65.52 | 66.00 | 65.49 | 65.52 | 3,339 | -0.35(-0.53%) |
Jul 13, 2018 | 65.39 | 65.87 | 65.39 | 65.87 | 1,284 | -0.13(-0.20%) |
Jul 12, 2018 | 66.00 | 66.00 | 65.84 | 66.00 | 5,719 | +0.50(+0.76%) |
Jul 11, 2018 | 66.53 | 66.71 | 65.50 | 65.50 | 8,836 | -1.17(-1.75%) |
Jul 10, 2018 | 66.52 | 66.92 | 66.21 | 66.67 | 5,814 | +0.52(+0.79%) |
Jul 09, 2018 | 66.00 | 66.15 | 65.64 | 66.15 | 1,874 | -0.33(-0.50%) |
Jul 06, 2018 | 65.81 | 67.10 | 65.45 | 66.48 | 3,584 | +0.93(+1.42%) |
Jul 05, 2018 | 66.03 | 66.15 | 65.55 | 65.55 | 1,377 | -0.06(-0.09%) |
Jul 03, 2018 | 65.61 | 65.61 | 65.61 | 0 | +0.14(+0.21%) | |
Jul 02, 2018 | 65.88 | 66.28 | 65.38 | 65.47 | 2,322 | -1.39(-2.08%) |
Jun 29, 2018 | 67.60 | 67.95 | 66.80 | 66.86 | 3,431 | +0.50(+0.76%) |
Jun 28, 2018 | 66.63 | 66.63 | 65.81 | 66.36 | 1,535 | -0.78(-1.17%) |
Jun 27, 2018 | 67.65 | 67.65 | 67.03 | 67.14 | 1,331 | +0.08(+0.12%) |
Jun 26, 2018 | 67.27 | 68.74 | 67.06 | 67.06 | 1,004 | -1.01(-1.48%) |
Jun 25, 2018 | 68.00 | 68.07 | 67.55 | 68.07 | 1,883 | -1.23(-1.77%) |
Jun 22, 2018 | 69.39 | 69.39 | 68.94 | 69.30 | 3,294 | +0.66(+0.96%) |
Jun 21, 2018 | 68.43 | 68.70 | 68.00 | 68.64 | 1,530 | -0.34(-0.49%) |
Jun 20, 2018 | 69.53 | 69.56 | 68.97 | 68.98 | 2,616 | -0.37(-0.53%) |
Jun 19, 2018 | 70.39 | 70.39 | 69.35 | 69.35 | 982 | -2.65(-3.68%) |
Jun 18, 2018 | 71.96 | 72.01 | 71.53 | 72.00 | 2,313 | -0.79(-1.09%) |
Jun 15, 2018 | 72.79 | 72.79 | 72.79 | 72.79 | 507 | -1.09(-1.48%) |
Jun 14, 2018 | 73.26 | 73.88 | 73.26 | 73.88 | 894 | -1.93(-2.55%) |
Jun 13, 2018 | 76.30 | 76.30 | 75.30 | 75.81 | 4,315 | -0.99(-1.29%) |
Jun 12, 2018 | 76.48 | 76.80 | 76.25 | 76.80 | 4,158 | -1.15(-1.48%) |
Jun 11, 2018 | 77.96 | 78.01 | 77.90 | 77.95 | 4,547 | +0.57(+0.74%) |
Jun 08, 2018 | 78.14 | 78.68 | 77.38 | 77.38 | 1,573 | -0.81(-1.04%) |
Jun 07, 2018 | 78.90 | 78.90 | 78.19 | 78.19 | 1,080 | -0.26(-0.33%) |
Jun 06, 2018 | 78.01 | 78.45 | 78.00 | 78.45 | 18,037 | +1.57(+2.04%) |
Jun 04, 2018 | 76.88 | 76.88 | 76.88 | 376 | -0.97(-1.25%) |