Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 70.19 | 70.19 | 70.19 | 0 | -0.12(-0.17%) | |
Aug 30, 2018 | 69.64 | 70.51 | 68.59 | 70.31 | 475,415 | +0.15(+0.21%) |
Aug 29, 2018 | 69.10 | 70.36 | 68.65 | 70.16 | 607,463 | +1.21(+1.75%) |
Aug 28, 2018 | 69.96 | 70.42 | 68.51 | 68.95 | 685,338 | -1.23(-1.75%) |
Aug 27, 2018 | 70.00 | 70.38 | 69.39 | 70.18 | 465,809 | +0.22(+0.31%) |
Aug 24, 2018 | 70.67 | 70.75 | 69.49 | 69.96 | 318,200 | -0.75(-1.06%) |
Aug 23, 2018 | 70.13 | 71.15 | 69.92 | 70.71 | 422,651 | +0.42(+0.60%) |
Aug 22, 2018 | 69.09 | 70.30 | 69.09 | 70.29 | 305,655 | +1.05(+1.52%) |
Aug 21, 2018 | 69.09 | 69.39 | 68.40 | 69.24 | 627,299 | +0.31(+0.45%) |
Aug 20, 2018 | 69.56 | 70.83 | 68.77 | 68.93 | 1,019,940 | -1.03(-1.47%) |
Aug 17, 2018 | 68.60 | 70.02 | 67.97 | 69.96 | 678,200 | +1.31(+1.91%) |
Aug 16, 2018 | 68.06 | 69.41 | 67.40 | 68.65 | 937,087 | +1.36(+2.02%) |
Aug 15, 2018 | 66.69 | 67.46 | 65.69 | 67.29 | 554,313 | +0.52(+0.78%) |
Aug 14, 2018 | 66.23 | 67.87 | 66.16 | 66.77 | 949,882 | +1.00(+1.52%) |
Aug 13, 2018 | 64.63 | 65.80 | 64.22 | 65.77 | 655,432 | +1.21(+1.87%) |
Aug 10, 2018 | 63.88 | 64.93 | 63.73 | 64.56 | 435,600 | +0.24(+0.37%) |
Aug 09, 2018 | 63.12 | 64.47 | 63.10 | 64.32 | 289,361 | +1.40(+2.23%) |
Aug 08, 2018 | 63.28 | 63.54 | 62.44 | 62.92 | 426,801 | -0.36(-0.57%) |
Aug 07, 2018 | 63.22 | 63.94 | 62.51 | 63.28 | 507,268 | +0.05(+0.08%) |
Aug 06, 2018 | 63.74 | 64.36 | 62.71 | 63.23 | 599,550 | -0.69(-1.08%) |
Aug 03, 2018 | 64.75 | 65.34 | 63.21 | 63.92 | 821,100 | -0.78(-1.21%) |
Aug 02, 2018 | 64.21 | 64.81 | 63.01 | 64.70 | 972,118 | -0.07(-0.11%) |
Aug 01, 2018 | 59.02 | 65.09 | 58.06 | 64.77 | 3,297,705 | +6.72(+11.58%) |
Jul 31, 2018 | 57.12 | 58.25 | 55.33 | 58.05 | 1,453,503 | +0.83(+1.45%) |
Jul 30, 2018 | 54.12 | 57.85 | 54.12 | 57.22 | 1,481,311 | +3.25(+6.02%) |
Jul 27, 2018 | 53.50 | 54.27 | 53.09 | 53.97 | 1,040,900 | +0.42(+0.78%) |
Jul 26, 2018 | 53.56 | 54.65 | 53.06 | 53.55 | 530,727 | +0.09(+0.17%) |
Jul 25, 2018 | 53.17 | 53.65 | 52.87 | 53.46 | 496,879 | +0.32(+0.60%) |
Jul 24, 2018 | 54.47 | 54.71 | 53.02 | 53.14 | 356,156 | -1.20(-2.21%) |
Jul 23, 2018 | 53.44 | 54.39 | 53.44 | 54.34 | 327,321 | +0.73(+1.36%) |
Jul 20, 2018 | 53.97 | 54.64 | 53.49 | 53.61 | 383,974 | -0.37(-0.69%) |
Jul 19, 2018 | 53.13 | 54.16 | 52.91 | 53.98 | 316,705 | +0.84(+1.58%) |
Jul 18, 2018 | 53.51 | 53.54 | 52.57 | 53.14 | 362,563 | -0.25(-0.47%) |
Jul 17, 2018 | 52.78 | 53.62 | 52.01 | 53.39 | 768,669 | +0.59(+1.12%) |
Jul 16, 2018 | 53.85 | 53.85 | 52.68 | 52.80 | 568,678 | -1.09(-2.02%) |
Jul 13, 2018 | 54.44 | 55.13 | 53.73 | 53.89 | 529,713 | -0.33(-0.61%) |
Jul 12, 2018 | 54.27 | 54.51 | 53.21 | 54.22 | 431,026 | +0.21(+0.39%) |
Jul 11, 2018 | 50.58 | 54.30 | 50.58 | 54.01 | 413,608 | +0.19(+0.35%) |
Jul 10, 2018 | 53.85 | 54.12 | 53.42 | 53.82 | 439,970 | +0.11(+0.20%) |
Jul 09, 2018 | 53.52 | 55.99 | 52.97 | 53.71 | 474,721 | +0.28(+0.52%) |
Jul 06, 2018 | 52.60 | 53.79 | 52.60 | 53.43 | 388,312 | +0.97(+1.85%) |
Jul 05, 2018 | 52.59 | 52.67 | 51.78 | 52.46 | 298,794 | +0.29(+0.56%) |
Jul 03, 2018 | 52.17 | 52.17 | 52.17 | 0 | +0.14(+0.27%) | |
Jul 02, 2018 | 51.90 | 52.08 | 50.86 | 52.03 | 640,462 | -0.09(-0.17%) |
Jun 29, 2018 | 52.57 | 53.08 | 52.07 | 52.12 | 382,725 | -0.45(-0.86%) |
Jun 28, 2018 | 51.84 | 52.92 | 51.64 | 52.57 | 492,846 | +0.77(+1.49%) |
Jun 27, 2018 | 51.00 | 52.69 | 50.90 | 51.80 | 629,961 | -0.94(-1.78%) |
Jun 26, 2018 | 52.44 | 55.87 | 52.25 | 52.74 | 456,572 | +0.31(+0.59%) |
Jun 25, 2018 | 53.87 | 53.87 | 52.27 | 52.43 | 719,546 | -1.38(-2.56%) |
Jun 22, 2018 | 56.02 | 56.41 | 53.63 | 53.81 | 1,491,558 | -1.69(-3.05%) |
Jun 21, 2018 | 54.99 | 55.53 | 53.85 | 55.50 | 1,087,220 | -1.18(-2.08%) |
Jun 20, 2018 | 56.21 | 57.41 | 55.35 | 56.68 | 512,186 | +0.81(+1.45%) |
Jun 19, 2018 | 55.01 | 56.09 | 55.01 | 55.87 | 464,854 | +0.66(+1.20%) |
Jun 18, 2018 | 55.02 | 55.58 | 54.91 | 55.21 | 526,085 | -0.12(-0.22%) |
Jun 15, 2018 | 55.75 | 54.77 | 55.33 | 1,015,821 | +0.56(+1.02%) | |
Jun 14, 2018 | 53.66 | 54.80 | 53.27 | 54.77 | 754,025 | +1.31(+2.45%) |
Jun 13, 2018 | 53.97 | 54.67 | 53.26 | 53.46 | 711,994 | -0.48(-0.89%) |
Jun 12, 2018 | 53.01 | 54.28 | 53.01 | 53.94 | 490,280 | +0.92(+1.74%) |
Jun 11, 2018 | 53.00 | 53.29 | 52.53 | 53.02 | 278,532 | +0.15(+0.28%) |
Jun 08, 2018 | 52.41 | 53.00 | 52.41 | 52.87 | 505,594 | +0.27(+0.51%) |
Jun 07, 2018 | 52.97 | 53.05 | 52.00 | 52.60 | 396,541 | -0.38(-0.72%) |
Jun 06, 2018 | 52.45 | 53.22 | 52.03 | 52.98 | 291,053 | +0.47(+0.90%) |
Jun 05, 2018 | 52.44 | 53.09 | 52.13 | 52.51 | 796,128 | +0.22(+0.42%) |
Jun 04, 2018 | 51.64 | 52.31 | 51.34 | 52.29 | 471,271 | +0.94(+1.83%) |