Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 78.75 | 78.75 | 78.75 | 0 | +2.75(+3.62%) | |
Aug 30, 2018 | 75.55 | 76.00 | 74.90 | 76.00 | 75,880 | +0.45(+0.60%) |
Aug 29, 2018 | 74.80 | 75.70 | 74.75 | 75.55 | 71,988 | +0.70(+0.94%) |
Aug 28, 2018 | 75.35 | 75.80 | 74.60 | 74.85 | 95,134 | -0.15(-0.20%) |
Aug 27, 2018 | 74.40 | 75.20 | 74.20 | 75.00 | 60,606 | +0.85(+1.15%) |
Aug 24, 2018 | 74.30 | 75.00 | 73.85 | 74.15 | 76,200 | -0.15(-0.20%) |
Aug 23, 2018 | 74.15 | 75.10 | 73.80 | 74.30 | 102,433 | +0.25(+0.34%) |
Aug 22, 2018 | 72.65 | 74.10 | 72.25 | 74.05 | 85,100 | +1.30(+1.79%) |
Aug 21, 2018 | 71.85 | 72.90 | 70.06 | 72.75 | 96,859 | +0.95(+1.32%) |
Aug 20, 2018 | 74.10 | 74.10 | 71.60 | 71.80 | 88,302 | -1.65(-2.25%) |
Aug 17, 2018 | 73.10 | 73.46 | 71.60 | 73.45 | 178,100 | +0.40(+0.55%) |
Aug 16, 2018 | 72.95 | 73.90 | 72.45 | 73.05 | 146,556 | +0.45(+0.62%) |
Aug 15, 2018 | 73.00 | 73.50 | 71.62 | 72.60 | 112,012 | -0.50(-0.68%) |
Aug 14, 2018 | 70.90 | 73.20 | 70.90 | 73.10 | 132,570 | +2.15(+3.03%) |
Aug 13, 2018 | 70.55 | 71.10 | 69.30 | 70.95 | 138,756 | +0.50(+0.71%) |
Aug 10, 2018 | 68.10 | 70.50 | 66.90 | 70.45 | 126,200 | +2.35(+3.45%) |
Aug 09, 2018 | 68.00 | 69.90 | 67.70 | 68.10 | 120,634 | +0.30(+0.44%) |
Aug 08, 2018 | 66.00 | 69.00 | 65.65 | 67.80 | 178,052 | +1.80(+2.73%) |
Aug 07, 2018 | 66.00 | 66.10 | 63.45 | 66.00 | 286,353 | +0.65(+0.99%) |
Aug 06, 2018 | 65.05 | 67.67 | 63.00 | 65.35 | 407,891 | +6.00(+10.11%) |
Aug 03, 2018 | 59.65 | 60.15 | 58.95 | 59.35 | 69,200 | -0.35(-0.59%) |
Aug 02, 2018 | 59.50 | 60.67 | 59.05 | 59.70 | 57,844 | -0.10(-0.17%) |
Aug 01, 2018 | 59.20 | 60.10 | 58.50 | 59.80 | 76,987 | +1.00(+1.70%) |
Jul 31, 2018 | 58.45 | 59.90 | 56.00 | 58.80 | 83,174 | +0.55(+0.94%) |
Jul 30, 2018 | 59.20 | 59.65 | 56.85 | 58.25 | 124,262 | -1.05(-1.77%) |
Jul 27, 2018 | 63.00 | 63.25 | 59.01 | 59.30 | 101,000 | -3.70(-5.87%) |
Jul 26, 2018 | 63.05 | 63.85 | 62.40 | 63.00 | 55,427 | -0.30(-0.47%) |
Jul 25, 2018 | 62.10 | 63.67 | 62.00 | 63.30 | 90,148 | +1.25(+2.01%) |
Jul 24, 2018 | 63.00 | 63.75 | 61.95 | 62.05 | 115,207 | +0.05(+0.08%) |
Jul 23, 2018 | 60.60 | 62.25 | 60.60 | 62.00 | 78,410 | +1.25(+2.06%) |
Jul 20, 2018 | 60.40 | 61.77 | 60.15 | 60.75 | 159,532 | +0.50(+0.83%) |
Jul 19, 2018 | 59.10 | 60.38 | 58.70 | 60.25 | 128,195 | +1.00(+1.69%) |
Jul 18, 2018 | 58.85 | 59.30 | 58.30 | 59.25 | 35,524 | +0.15(+0.25%) |
Jul 17, 2018 | 58.15 | 59.35 | 57.27 | 59.10 | 38,384 | +0.80(+1.37%) |
Jul 16, 2018 | 59.60 | 59.90 | 58.00 | 58.30 | 49,657 | -1.55(-2.59%) |
Jul 13, 2018 | 59.90 | 59.25 | 59.85 | 89,754 | +0.60(+1.01%) | |
Jul 12, 2018 | 59.32 | 58.20 | 59.25 | 74,600 | +0.85(+1.46%) | |
Jul 11, 2018 | 58.05 | 58.75 | 58.05 | 58.40 | 58,147 | +0.10(+0.17%) |
Jul 10, 2018 | 58.15 | 58.35 | 57.60 | 58.30 | 55,484 | +0.10(+0.17%) |
Jul 09, 2018 | 58.10 | 58.10 | 57.10 | 58.20 | 42,662 | +0.15(+0.26%) |
Jul 06, 2018 | 58.30 | 58.45 | 57.55 | 58.05 | 69,110 | -0.20(-0.34%) |
Jul 05, 2018 | 58.40 | 58.70 | 57.20 | 58.25 | 122,617 | +0.10(+0.17%) |
Jul 03, 2018 | 58.15 | 58.15 | 58.15 | 0 | +1.30(+2.29%) | |
Jul 02, 2018 | 55.45 | 57.00 | 54.25 | 56.85 | 110,710 | +1.65(+2.99%) |
Jun 29, 2018 | 55.25 | 55.35 | 54.65 | 55.20 | 66,252 | +0.05(+0.09%) |
Jun 28, 2018 | 54.35 | 55.80 | 53.75 | 55.15 | 112,001 | +0.75(+1.38%) |
Jun 27, 2018 | 54.70 | 55.40 | 54.35 | 54.40 | 78,044 | -0.40(-0.73%) |
Jun 26, 2018 | 55.70 | 55.75 | 54.70 | 54.80 | 137,799 | -0.85(-1.53%) |
Jun 25, 2018 | 55.60 | 55.90 | 54.50 | 55.65 | 65,778 | +0.10(+0.18%) |
Jun 22, 2018 | 55.55 | 56.65 | 55.05 | 55.55 | 138,549 | +0.15(+0.27%) |
Jun 21, 2018 | 55.45 | 55.45 | 54.45 | 55.40 | 68,053 | +0.15(+0.27%) |
Jun 20, 2018 | 54.75 | 55.60 | 54.20 | 55.25 | 62,274 | +0.45(+0.82%) |
Jun 19, 2018 | 55.00 | 56.20 | 54.65 | 54.80 | 116,007 | -0.55(-0.99%) |
Jun 18, 2018 | 55.10 | 55.45 | 54.42 | 55.35 | 66,955 | +0.15(+0.27%) |
Jun 15, 2018 | 57.05 | 55.15 | 55.20 | 285,125 | -1.85(-3.24%) | |
Jun 14, 2018 | 55.80 | 57.75 | 55.70 | 57.05 | 124,934 | +1.50(+2.70%) |
Jun 13, 2018 | 54.60 | 55.80 | 54.60 | 55.55 | 83,758 | +0.95(+1.74%) |
Jun 12, 2018 | 55.35 | 55.45 | 53.45 | 54.60 | 109,113 | -0.80(-1.44%) |
Jun 11, 2018 | 53.80 | 55.83 | 53.80 | 55.40 | 140,458 | +1.75(+3.26%) |
Jun 08, 2018 | 51.80 | 54.10 | 51.80 | 53.65 | 84,398 | +1.85(+3.57%) |
Jun 07, 2018 | 52.55 | 52.90 | 51.70 | 51.80 | 151,341 | -0.65(-1.24%) |
Jun 06, 2018 | 51.15 | 52.45 | 104,906 | -0.45(-0.85%) | ||
Jun 05, 2018 | 51.45 | 53.10 | 51.45 | 52.90 | 72,217 | +1.35(+2.62%) |
Jun 04, 2018 | 53.30 | 53.30 | 51.30 | 51.55 | 125,978 | -1.45(-2.74%) |