Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 70.33 | 70.33 | 70.33 | 0 | +1.13(+1.63%) | |
Aug 30, 2018 | 69.28 | 69.43 | 68.72 | 69.20 | 377,855 | -0.08(-0.11%) |
Aug 29, 2018 | 69.70 | 69.88 | 69.25 | 69.28 | 531,956 | -0.24(-0.35%) |
Aug 28, 2018 | 69.06 | 69.66 | 68.90 | 69.52 | 541,665 | +0.63(+0.91%) |
Aug 27, 2018 | 69.16 | 69.42 | 68.70 | 68.89 | 321,318 | -0.03(-0.04%) |
Aug 24, 2018 | 68.86 | 69.37 | 68.70 | 68.92 | 303,865 | +0.18(+0.26%) |
Aug 23, 2018 | 68.83 | 68.95 | 68.62 | 68.74 | 292,171 | -0.15(-0.22%) |
Aug 22, 2018 | 68.59 | 69.08 | 68.59 | 68.90 | 278,764 | +0.06(+0.08%) |
Aug 21, 2018 | 69.64 | 70.05 | 68.76 | 68.84 | 658,858 | -0.82(-1.17%) |
Aug 20, 2018 | 69.71 | 69.82 | 69.36 | 69.65 | 404,227 | +0.23(+0.33%) |
Aug 17, 2018 | 69.49 | 69.64 | 69.17 | 69.42 | 484,890 | -0.06(-0.08%) |
Aug 16, 2018 | 69.66 | 69.93 | 69.28 | 69.48 | 387,713 | +0.20(+0.29%) |
Aug 15, 2018 | 69.00 | 69.62 | 68.33 | 69.28 | 393,088 | -0.08(-0.11%) |
Aug 14, 2018 | 67.95 | 69.45 | 67.64 | 69.36 | 534,547 | +1.65(+2.44%) |
Aug 13, 2018 | 68.69 | 68.69 | 67.25 | 67.70 | 702,196 | -0.98(-1.43%) |
Aug 10, 2018 | 68.67 | 69.12 | 68.42 | 68.68 | 916,251 | -0.11(-0.15%) |
Aug 09, 2018 | 68.56 | 69.31 | 68.40 | 68.79 | 781,564 | +0.30(+0.43%) |
Aug 08, 2018 | 68.03 | 68.63 | 67.73 | 68.49 | 957,344 | +0.50(+0.73%) |
Aug 07, 2018 | 67.73 | 68.20 | 67.73 | 67.99 | 678,562 | +0.35(+0.51%) |
Aug 06, 2018 | 67.46 | 68.19 | 67.44 | 67.65 | 875,874 | -0.06(-0.09%) |
Aug 03, 2018 | 67.73 | 68.03 | 67.23 | 67.70 | 737,958 | -0.08(-0.11%) |
Aug 02, 2018 | 66.58 | 67.95 | 66.58 | 67.78 | 1,084,303 | +0.87(+1.31%) |
Aug 01, 2018 | 66.66 | 67.08 | 66.06 | 66.91 | 633,997 | +0.05(+0.07%) |
Jul 31, 2018 | 66.14 | 67.04 | 66.03 | 66.86 | 1,061,979 | +0.72(+1.09%) |
Jul 30, 2018 | 66.67 | 66.91 | 65.82 | 66.14 | 912,089 | -0.67(-1.01%) |
Jul 27, 2018 | 67.72 | 68.81 | 66.69 | 66.81 | 1,259,924 | -1.55(-2.26%) |
Jul 26, 2018 | 69.47 | 66.91 | 68.36 | 1,706,713 | +0.28(+0.41%) | |
Jul 25, 2018 | 68.18 | 68.66 | 68.00 | 68.08 | 1,151,918 | -0.25(-0.37%) |
Jul 24, 2018 | 69.75 | 69.75 | 67.85 | 68.33 | 2,154,466 | -1.24(-1.78%) |
Jul 23, 2018 | 70.57 | 69.38 | 69.57 | 1,023,058 | -0.53(-0.75%) | |
Jul 20, 2018 | 69.42 | 70.39 | 69.30 | 70.10 | 1,492,881 | +0.72(+1.04%) |
Jul 19, 2018 | 69.16 | 70.08 | 68.73 | 69.38 | 1,448,300 | +0.19(+0.28%) |
Jul 18, 2018 | 69.29 | 70.05 | 68.75 | 69.18 | 1,430,126 | -0.12(-0.17%) |
Jul 17, 2018 | 68.75 | 69.49 | 68.74 | 69.30 | 711,587 | +0.48(+0.70%) |
Jul 16, 2018 | 68.84 | 69.03 | 68.42 | 68.82 | 609,443 | +0.23(+0.34%) |
Jul 13, 2018 | 68.59 | 777,711 | +0.80(+1.18%) | |||
Jul 12, 2018 | 68.55 | 68.65 | 67.66 | 67.79 | 942,906 | -0.66(-0.97%) |
Jul 11, 2018 | 68.18 | 68.59 | 67.33 | 68.45 | 1,137,658 | +0.29(+0.42%) |
Jul 10, 2018 | 67.94 | 68.44 | 67.76 | 68.17 | 1,186,935 | +0.42(+0.62%) |
Jul 09, 2018 | 68.18 | 68.26 | 67.57 | 67.74 | 920,455 | +0.36(+0.54%) |
Jul 06, 2018 | 66.13 | 67.60 | 66.13 | 67.38 | 896,741 | +1.12(+1.70%) |
Jul 05, 2018 | 66.11 | 66.43 | 65.77 | 66.25 | 679,945 | +0.42(+0.64%) |
Jul 03, 2018 | 65.83 | 65.83 | 65.83 | 0 | -0.20(-0.31%) | |
Jul 02, 2018 | 66.09 | 66.38 | 65.64 | 66.03 | 1,117,849 | -0.29(-0.43%) |
Jun 29, 2018 | 66.62 | 67.08 | 66.29 | 66.32 | 890,152 | -0.07(-0.10%) |
Jun 28, 2018 | 66.33 | 66.73 | 65.89 | 66.39 | 1,112,636 | -0.02(-0.03%) |
Jun 27, 2018 | 66.26 | 66.97 | 66.15 | 66.41 | 1,191,309 | +0.22(+0.33%) |
Jun 26, 2018 | 66.57 | 66.72 | 66.02 | 66.19 | 882,903 | -0.27(-0.40%) |
Jun 25, 2018 | 66.77 | 67.41 | 66.23 | 66.46 | 1,286,879 | -0.53(-0.79%) |
Jun 22, 2018 | 66.77 | 67.41 | 66.59 | 66.98 | 2,020,057 | +0.41(+0.62%) |
Jun 21, 2018 | 66.57 | 67.74 | 65.98 | 66.57 | 2,053,522 | +0.17(+0.26%) |
Jun 20, 2018 | 66.16 | 66.63 | 65.62 | 66.40 | 729,136 | +0.30(+0.45%) |
Jun 19, 2018 | 66.02 | 66.84 | 65.81 | 66.10 | 719,437 | -0.14(-0.22%) |
Jun 18, 2018 | 65.51 | 66.53 | 65.35 | 66.25 | 967,469 | +0.44(+0.67%) |
Jun 15, 2018 | 66.07 | 65.75 | 65.80 | 1,120,064 | +0.06(+0.09%) | |
Jun 14, 2018 | 65.63 | 65.99 | 65.33 | 65.75 | 860,384 | +0.48(+0.74%) |
Jun 13, 2018 | 65.16 | 65.76 | 65.02 | 65.27 | 792,915 | +0.03(+0.04%) |
Jun 12, 2018 | 64.57 | 65.46 | 64.56 | 65.24 | 864,847 | +0.83(+1.28%) |
Jun 11, 2018 | 64.57 | 64.82 | 64.28 | 64.41 | 735,758 | -0.29(-0.45%) |
Jun 08, 2018 | 64.45 | 64.98 | 64.21 | 64.70 | 867,057 | +0.35(+0.54%) |
Jun 07, 2018 | 63.78 | 64.74 | 63.77 | 64.35 | 1,106,933 | +0.84(+1.32%) |
Jun 06, 2018 | 63.81 | 63.52 | 1,119,038 | +0.99(+1.58%) | ||
Jun 05, 2018 | 61.71 | 63.00 | 61.41 | 62.53 | 904,707 | +0.64(+1.04%) |
Jun 04, 2018 | 61.56 | 62.15 | 61.38 | 61.89 | 984,805 | +0.64(+1.05%) |