Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 76.76 | 76.76 | 76.76 | 0 | -0.10(-0.13%) | |
Aug 30, 2018 | 76.15 | 77.00 | 76.14 | 76.86 | 409,393 | +0.52(+0.68%) |
Aug 29, 2018 | 74.82 | 76.79 | 74.38 | 76.34 | 546,003 | +1.26(+1.68%) |
Aug 28, 2018 | 74.75 | 75.39 | 74.43 | 75.08 | 602,389 | +0.28(+0.37%) |
Aug 27, 2018 | 74.70 | 74.84 | 73.42 | 74.80 | 902,408 | +0.21(+0.28%) |
Aug 24, 2018 | 75.60 | 75.84 | 73.89 | 74.59 | 400,700 | -1.07(-1.41%) |
Aug 23, 2018 | 75.87 | 76.10 | 74.84 | 75.66 | 450,159 | -0.22(-0.29%) |
Aug 22, 2018 | 75.12 | 76.48 | 75.04 | 75.88 | 480,694 | +0.57(+0.76%) |
Aug 21, 2018 | 74.59 | 75.42 | 74.57 | 75.31 | 659,060 | +0.86(+1.16%) |
Aug 20, 2018 | 74.61 | 74.87 | 73.96 | 74.45 | 374,223 | -0.19(-0.25%) |
Aug 17, 2018 | 74.35 | 74.76 | 73.62 | 74.64 | 474,200 | +0.43(+0.58%) |
Aug 16, 2018 | 74.26 | 74.74 | 72.90 | 74.21 | 511,821 | +0.31(+0.42%) |
Aug 15, 2018 | 73.91 | 74.23 | 73.27 | 73.90 | 568,321 | -0.73(-0.98%) |
Aug 14, 2018 | 74.02 | 74.72 | 73.30 | 74.63 | 611,024 | +0.83(+1.12%) |
Aug 13, 2018 | 73.18 | 74.25 | 72.86 | 73.80 | 719,998 | +0.47(+0.64%) |
Aug 10, 2018 | 71.54 | 73.78 | 71.54 | 73.33 | 458,200 | +1.27(+1.76%) |
Aug 09, 2018 | 72.74 | 73.45 | 72.03 | 72.06 | 575,507 | -0.10(-0.14%) |
Aug 08, 2018 | 73.04 | 73.74 | 72.01 | 72.16 | 711,135 | -0.80(-1.10%) |
Aug 07, 2018 | 71.45 | 72.98 | 69.31 | 72.96 | 1,372,871 | +1.96(+2.76%) |
Aug 06, 2018 | 71.40 | 71.72 | 70.51 | 71.00 | 367,546 | -0.46(-0.64%) |
Aug 03, 2018 | 71.63 | 72.50 | 71.38 | 71.46 | 594,500 | -0.23(-0.32%) |
Aug 02, 2018 | 69.12 | 71.99 | 69.10 | 71.69 | 728,383 | +2.07(+2.97%) |
Aug 01, 2018 | 70.60 | 70.61 | 69.32 | 69.62 | 867,102 | -0.78(-1.11%) |
Jul 31, 2018 | 69.25 | 70.60 | 69.22 | 70.40 | 1,107,237 | +0.85(+1.22%) |
Jul 30, 2018 | 72.80 | 72.98 | 69.15 | 69.55 | 1,116,281 | -3.43(-4.70%) |
Jul 27, 2018 | 73.00 | 74.68 | 70.11 | 72.98 | 1,679,000 | +1.73(+2.43%) |
Jul 26, 2018 | 70.45 | 71.59 | 69.83 | 71.25 | 788,309 | +0.31(+0.44%) |
Jul 25, 2018 | 69.85 | 72.02 | 69.15 | 70.94 | 927,300 | +1.23(+1.76%) |
Jul 24, 2018 | 70.34 | 70.86 | 69.15 | 69.71 | 765,761 | +0.16(+0.23%) |
Jul 23, 2018 | 69.98 | 70.75 | 69.50 | 69.55 | 553,506 | -0.71(-1.01%) |
Jul 20, 2018 | 70.60 | 71.31 | 69.87 | 70.26 | 1,021,553 | -0.26(-0.37%) |
Jul 19, 2018 | 67.85 | 70.65 | 66.56 | 70.52 | 1,091,663 | +2.49(+3.66%) |
Jul 18, 2018 | 68.00 | 68.49 | 66.51 | 68.03 | 1,167,853 | +0.09(+0.13%) |
Jul 17, 2018 | 68.75 | 69.00 | 66.39 | 67.94 | 1,745,443 | -1.05(-1.52%) |
Jul 16, 2018 | 70.52 | 71.49 | 68.51 | 68.99 | 957,508 | -1.46(-2.07%) |
Jul 13, 2018 | 70.23 | 70.94 | 70.23 | 70.45 | 546,647 | -0.07(-0.10%) |
Jul 12, 2018 | 70.59 | 69.43 | 70.52 | 531,247 | +1.08(+1.56%) | |
Jul 11, 2018 | 68.90 | 69.93 | 68.76 | 69.44 | 616,787 | +0.15(+0.22%) |
Jul 10, 2018 | 69.29 | 69.86 | 68.65 | 69.29 | 775,133 | +0.52(+0.76%) |
Jul 09, 2018 | 69.84 | 70.00 | 68.24 | 68.77 | 799,229 | -0.90(-1.29%) |
Jul 06, 2018 | 68.80 | 69.89 | 68.48 | 69.67 | 603,315 | +1.14(+1.66%) |
Jul 05, 2018 | 68.87 | 67.88 | 68.53 | 1,089,569 | +0.40(+0.59%) | |
Jul 03, 2018 | 68.13 | 68.13 | 68.13 | 0 | +0.93(+1.38%) | |
Jul 02, 2018 | 65.93 | 67.33 | 65.93 | 67.20 | 509,369 | +0.81(+1.22%) |
Jun 29, 2018 | 65.42 | 67.76 | 65.41 | 66.39 | 878,040 | +1.43(+2.20%) |
Jun 28, 2018 | 64.59 | 65.18 | 63.38 | 64.96 | 735,133 | +0.15(+0.23%) |
Jun 27, 2018 | 65.64 | 66.06 | 64.78 | 64.81 | 589,780 | -0.86(-1.31%) |
Jun 26, 2018 | 66.50 | 66.99 | 65.51 | 65.67 | 695,158 | -0.84(-1.26%) |
Jun 25, 2018 | 66.61 | 67.23 | 65.80 | 66.51 | 1,137,894 | -0.34(-0.51%) |
Jun 22, 2018 | 66.25 | 67.29 | 66.25 | 66.85 | 952,263 | +0.24(+0.36%) |
Jun 21, 2018 | 66.22 | 66.84 | 65.61 | 66.61 | 469,763 | -0.15(-0.22%) |
Jun 20, 2018 | 66.43 | 67.08 | 65.52 | 66.76 | 664,286 | +0.98(+1.49%) |
Jun 19, 2018 | 65.34 | 66.01 | 64.53 | 65.78 | 818,863 | +0.03(+0.05%) |
Jun 18, 2018 | 64.34 | 65.88 | 63.61 | 65.75 | 744,772 | +0.64(+0.98%) |
Jun 15, 2018 | 65.49 | 65.02 | 65.11 | 2,040,569 | -0.38(-0.58%) | |
Jun 14, 2018 | 68.46 | 69.34 | 65.34 | 65.49 | 1,283,021 | -2.56(-3.76%) |
Jun 13, 2018 | 69.12 | 69.58 | 67.18 | 68.05 | 703,161 | -1.16(-1.68%) |
Jun 12, 2018 | 66.97 | 69.70 | 66.51 | 69.21 | 1,307,292 | +2.47(+3.70%) |
Jun 11, 2018 | 66.94 | 68.28 | 66.37 | 66.74 | 1,044,100 | +1.73(+2.66%) |
Jun 08, 2018 | 65.33 | 65.78 | 61.27 | 65.01 | 1,036,552 | -0.58(-0.88%) |
Jun 07, 2018 | 65.45 | 66.94 | 63.36 | 65.59 | 992,467 | +0.23(+0.35%) |
Jun 06, 2018 | 65.41 | 65.36 | 1,182,709 | +2.31(+3.66%) | ||
Jun 05, 2018 | 61.46 | 63.37 | 61.21 | 63.05 | 1,049,291 | +1.54(+2.50%) |
Jun 04, 2018 | 61.94 | 62.24 | 59.95 | 61.51 | 980,784 | -0.11(-0.18%) |