Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 73.35 | 73.35 | 73.35 | 0 | +0.32(+0.43%) | |
Aug 30, 2018 | 73.52 | 73.54 | 72.70 | 73.03 | 377,784 | -0.30(-0.41%) |
Aug 29, 2018 | 73.28 | 73.56 | 72.90 | 73.33 | 554,892 | +0.20(+0.28%) |
Aug 28, 2018 | 72.57 | 73.30 | 72.34 | 73.13 | 493,735 | +0.63(+0.87%) |
Aug 27, 2018 | 72.55 | 72.66 | 71.96 | 72.50 | 509,207 | +0.00(+0.00%) |
Aug 24, 2018 | 72.13 | 72.53 | 72.09 | 72.50 | 472,996 | +0.24(+0.33%) |
Aug 23, 2018 | 72.73 | 72.84 | 72.24 | 72.26 | 539,786 | -0.42(-0.58%) |
Aug 22, 2018 | 72.80 | 73.25 | 72.64 | 72.68 | 380,021 | -0.36(-0.49%) |
Aug 21, 2018 | 73.95 | 74.03 | 73.01 | 73.04 | 645,256 | -1.08(-1.46%) |
Aug 20, 2018 | 74.69 | 74.85 | 73.96 | 74.12 | 468,096 | -0.25(-0.34%) |
Aug 17, 2018 | 73.73 | 74.59 | 73.55 | 74.37 | 599,536 | +0.66(+0.90%) |
Aug 16, 2018 | 72.83 | 73.72 | 72.78 | 73.71 | 431,918 | +0.84(+1.16%) |
Aug 15, 2018 | 72.57 | 73.12 | 72.52 | 72.87 | 584,874 | +0.30(+0.42%) |
Aug 14, 2018 | 72.73 | 73.04 | 72.38 | 72.57 | 626,800 | +0.04(+0.05%) |
Aug 13, 2018 | 72.97 | 73.13 | 72.39 | 72.53 | 473,243 | -0.40(-0.55%) |
Aug 10, 2018 | 73.44 | 73.77 | 72.92 | 72.93 | 487,514 | -0.73(-0.99%) |
Aug 09, 2018 | 73.92 | 73.97 | 73.50 | 73.66 | 457,781 | -0.20(-0.27%) |
Aug 08, 2018 | 74.47 | 74.47 | 73.80 | 73.86 | 494,256 | -0.48(-0.65%) |
Aug 07, 2018 | 74.21 | 74.72 | 73.64 | 74.34 | 956,064 | +0.22(+0.29%) |
Aug 06, 2018 | 73.42 | 74.16 | 73.12 | 74.13 | 596,984 | +0.79(+1.07%) |
Aug 03, 2018 | 72.57 | 73.37 | 72.29 | 73.34 | 619,037 | +0.86(+1.18%) |
Aug 02, 2018 | 72.56 | 72.97 | 72.33 | 72.48 | 405,929 | -0.40(-0.55%) |
Aug 01, 2018 | 72.02 | 72.95 | 71.87 | 72.88 | 652,885 | +0.44(+0.61%) |
Jul 31, 2018 | 70.94 | 72.65 | 70.55 | 72.44 | 1,202,782 | +1.81(+2.57%) |
Jul 30, 2018 | 70.63 | 71.09 | 70.39 | 70.63 | 752,344 | -0.17(-0.24%) |
Jul 27, 2018 | 71.62 | 71.71 | 70.54 | 70.80 | 891,618 | -0.48(-0.68%) |
Jul 26, 2018 | 71.13 | 71.29 | 70.67 | 71.28 | 768,472 | +0.28(+0.40%) |
Jul 25, 2018 | 70.19 | 71.12 | 70.19 | 71.00 | 675,974 | +0.74(+1.05%) |
Jul 24, 2018 | 70.82 | 69.50 | 70.26 | 1,096,457 | +0.26(+0.37%) | |
Jul 23, 2018 | 69.90 | 70.02 | 68.83 | 70.00 | 1,422,662 | +0.23(+0.33%) |
Jul 20, 2018 | 71.08 | 71.30 | 69.71 | 69.77 | 1,344,012 | -1.65(-2.31%) |
Jul 19, 2018 | 70.61 | 72.07 | 69.66 | 71.42 | 1,208,259 | +0.73(+1.03%) |
Jul 18, 2018 | 70.40 | 70.80 | 70.02 | 70.69 | 1,582,041 | +0.29(+0.41%) |
Jul 17, 2018 | 71.70 | 71.86 | 70.35 | 70.40 | 946,444 | -1.23(-1.72%) |
Jul 16, 2018 | 72.06 | 72.18 | 71.16 | 71.63 | 1,013,868 | -0.71(-0.98%) |
Jul 13, 2018 | 72.38 | 72.56 | 72.03 | 72.34 | 766,424 | +0.11(+0.16%) |
Jul 12, 2018 | 71.86 | 72.38 | 71.43 | 72.23 | 1,039,054 | +0.71(+0.99%) |
Jul 11, 2018 | 71.66 | 72.02 | 71.48 | 71.52 | 469,923 | -0.15(-0.21%) |
Jul 10, 2018 | 71.94 | 72.14 | 71.49 | 71.67 | 1,050,435 | -0.37(-0.51%) |
Jul 09, 2018 | 72.17 | 72.17 | 71.50 | 72.03 | 565,159 | -0.13(-0.18%) |
Jul 06, 2018 | 72.20 | 72.83 | 71.93 | 72.16 | 702,617 | +0.11(+0.16%) |
Jul 05, 2018 | 71.32 | 72.09 | 71.13 | 72.05 | 941,023 | +0.89(+1.25%) |
Jul 03, 2018 | 71.15 | 71.15 | 71.15 | 0 | +0.64(+0.91%) | |
Jul 02, 2018 | 70.61 | 71.03 | 69.50 | 70.51 | 1,021,422 | -0.11(-0.16%) |
Jun 29, 2018 | 70.84 | 71.98 | 70.37 | 70.63 | 1,913,996 | -0.19(-0.27%) |
Jun 28, 2018 | 69.84 | 71.06 | 69.84 | 70.82 | 944,325 | +0.99(+1.42%) |
Jun 27, 2018 | 70.08 | 70.62 | 69.48 | 69.82 | 869,869 | +0.03(+0.04%) |
Jun 26, 2018 | 70.22 | 70.37 | 69.72 | 69.80 | 1,445,029 | -0.31(-0.45%) |
Jun 25, 2018 | 70.86 | 70.91 | 69.71 | 70.11 | 1,100,685 | -0.68(-0.96%) |
Jun 22, 2018 | 70.16 | 70.83 | 69.73 | 70.79 | 1,414,176 | +0.97(+1.39%) |
Jun 21, 2018 | 70.11 | 70.50 | 69.68 | 69.82 | 1,458,462 | -0.33(-0.47%) |
Jun 20, 2018 | 69.38 | 70.31 | 69.26 | 70.15 | 747,149 | +0.91(+1.31%) |
Jun 19, 2018 | 69.20 | 69.73 | 69.08 | 69.25 | 1,337,802 | -0.29(-0.42%) |
Jun 18, 2018 | 69.06 | 69.59 | 68.74 | 69.54 | 1,980,513 | +0.33(+0.47%) |
Jun 15, 2018 | 69.52 | 68.18 | 69.21 | 2,887,395 | +1.03(+1.51%) | |
Jun 14, 2018 | 67.03 | 68.27 | 67.02 | 68.18 | 1,652,772 | +1.43(+2.14%) |
Jun 13, 2018 | 67.96 | 68.03 | 66.57 | 66.75 | 1,953,602 | -1.16(-1.70%) |
Jun 12, 2018 | 67.96 | 68.49 | 67.75 | 67.91 | 1,687,225 | -0.06(-0.08%) |
Jun 11, 2018 | 68.63 | 68.63 | 67.95 | 67.96 | 675,109 | -0.71(-1.04%) |
Jun 08, 2018 | 68.80 | 69.02 | 68.44 | 68.67 | 576,036 | -0.14(-0.20%) |
Jun 07, 2018 | 69.09 | 69.26 | 68.47 | 68.81 | 898,858 | -0.22(-0.31%) |
Jun 06, 2018 | 69.16 | 69.03 | 818,285 | +0.51(+0.74%) | ||
Jun 05, 2018 | 68.64 | 69.02 | 68.26 | 68.52 | 1,527,605 | +0.03(+0.04%) |
Jun 04, 2018 | 68.53 | 68.53 | 67.75 | 68.49 | 1,519,367 | +0.21(+0.31%) |