Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 69.50 | 69.50 | 69.50 | 0 | +0.80(+1.16%) | |
Aug 30, 2018 | 69.10 | 71.30 | 67.90 | 68.70 | 14,556 | -0.60(-0.87%) |
Aug 29, 2018 | 69.80 | 71.00 | 66.50 | 69.30 | 27,902 | -0.50(-0.72%) |
Aug 28, 2018 | 73.60 | 74.09 | 69.10 | 69.80 | 41,449 | -3.60(-4.90%) |
Aug 27, 2018 | 73.80 | 75.10 | 72.98 | 73.40 | 14,949 | +0.00(+0.00%) |
Aug 24, 2018 | 76.00 | 76.80 | 72.90 | 73.40 | 27,020 | -2.10(-2.78%) |
Aug 23, 2018 | 76.90 | 77.70 | 73.70 | 75.50 | 18,560 | -2.10(-2.71%) |
Aug 22, 2018 | 77.50 | 79.90 | 76.70 | 77.60 | 16,445 | -0.10(-0.13%) |
Aug 21, 2018 | 80.80 | 82.00 | 77.20 | 77.70 | 25,010 | -2.50(-3.12%) |
Aug 20, 2018 | 77.30 | 82.00 | 77.10 | 80.20 | 25,249 | +3.90(+5.11%) |
Aug 17, 2018 | 73.50 | 77.60 | 73.40 | 76.30 | 17,070 | +2.40(+3.25%) |
Aug 16, 2018 | 75.90 | 77.50 | 73.50 | 73.90 | 21,195 | -2.10(-2.76%) |
Aug 15, 2018 | 73.20 | 78.40 | 73.20 | 76.00 | 22,825 | -2.60(-3.31%) |
Aug 14, 2018 | 81.60 | 83.00 | 72.00 | 78.60 | 37,402 | -2.20(-2.72%) |
Aug 13, 2018 | 80.00 | 88.90 | 79.20 | 80.80 | 111,805 | +1.90(+2.41%) |
Aug 10, 2018 | 73.50 | 81.90 | 73.50 | 78.90 | 76,660 | +5.90(+8.08%) |
Aug 09, 2018 | 70.00 | 74.00 | 70.00 | 73.00 | 33,015 | +2.70(+3.84%) |
Aug 08, 2018 | 70.30 | 72.00 | 70.20 | 70.30 | 11,069 | -0.30(-0.42%) |
Aug 07, 2018 | 70.50 | 71.50 | 70.00 | 70.60 | 12,947 | -0.10(-0.14%) |
Aug 06, 2018 | 73.00 | 73.00 | 70.00 | 70.70 | 14,685 | -2.60(-3.55%) |
Aug 03, 2018 | 70.00 | 73.30 | 70.00 | 73.30 | 39,830 | +4.35(+6.31%) |
Aug 02, 2018 | 72.80 | 72.80 | 68.70 | 68.95 | 23,695 | -3.75(-5.16%) |
Aug 01, 2018 | 72.80 | 73.50 | 71.30 | 72.70 | 21,072 | -0.30(-0.41%) |
Jul 31, 2018 | 71.00 | 74.50 | 71.00 | 73.00 | 19,946 | +2.50(+3.55%) |
Jul 30, 2018 | 71.60 | 73.90 | 70.10 | 70.50 | 14,769 | -0.80(-1.12%) |
Jul 27, 2018 | 72.20 | 73.00 | 70.85 | 71.30 | 31,040 | -0.60(-0.83%) |
Jul 26, 2018 | 72.00 | 74.50 | 70.60 | 71.90 | 15,299 | -0.50(-0.69%) |
Jul 25, 2018 | 71.00 | 73.83 | 71.00 | 72.40 | 21,686 | +2.90(+4.17%) |
Jul 24, 2018 | 72.90 | 74.00 | 69.00 | 69.50 | 25,115 | -3.60(-4.92%) |
Jul 23, 2018 | 74.00 | 74.00 | 71.60 | 73.10 | 21,188 | -0.40(-0.54%) |
Jul 20, 2018 | 74.50 | 70.00 | 73.50 | 44,269 | +2.70(+3.81%) | |
Jul 19, 2018 | 72.00 | 73.00 | 69.20 | 70.80 | 37,841 | -1.30(-1.80%) |
Jul 18, 2018 | 72.00 | 73.14 | 71.00 | 72.10 | 36,534 | -0.50(-0.69%) |
Jul 17, 2018 | 74.90 | 75.00 | 72.20 | 72.60 | 17,853 | -2.30(-3.07%) |
Jul 16, 2018 | 72.00 | 75.00 | 71.50 | 74.90 | 20,973 | +1.90(+2.60%) |
Jul 13, 2018 | 76.20 | 77.00 | 71.50 | 73.00 | 28,995 | -2.40(-3.18%) |
Jul 12, 2018 | 75.70 | 70.30 | 75.40 | 33,337 | +5.10(+7.25%) | |
Jul 11, 2018 | 72.20 | 73.85 | 69.60 | 70.30 | 59,141 | -2.00(-2.77%) |
Jul 10, 2018 | 77.20 | 77.50 | 72.00 | 72.30 | 32,200 | -5.00(-6.47%) |
Jul 09, 2018 | 77.50 | 78.90 | 76.39 | 77.30 | 38,685 | -0.40(-0.51%) |
Jul 06, 2018 | 78.00 | 83.99 | 76.50 | 77.70 | 118,805 | -0.50(-0.64%) |
Jul 05, 2018 | 80.00 | 80.20 | 76.10 | 78.20 | 75,856 | -1.80(-2.25%) |
Jul 03, 2018 | 80.00 | 80.00 | 80.00 | 0 | -1.00(-1.23%) | |
Jul 02, 2018 | 81.00 | 81.20 | 77.50 | 81.00 | 64,704 | -1.30(-1.58%) |
Jun 29, 2018 | 73.50 | 83.31 | 71.21 | 82.30 | 148,804 | +8.80(+11.97%) |
Jun 28, 2018 | 72.50 | 74.00 | 68.50 | 73.50 | 100,155 | +1.90(+2.65%) |
Jun 27, 2018 | 65.90 | 72.30 | 64.80 | 71.60 | 81,572 | +5.40(+8.16%) |
Jun 26, 2018 | 63.10 | 71.00 | 62.30 | 66.20 | 113,676 | +3.40(+5.41%) |
Jun 25, 2018 | 53.80 | 64.00 | 53.75 | 62.80 | 101,290 | +0.00(+0.00%) |
Jun 22, 2018 | 56.60 | 63.90 | 51.60 | 62.80 | 629,778 | +5.70(+9.98%) |
Jun 21, 2018 | 74.80 | 75.00 | 56.70 | 57.10 | 516,869 | +0.10(+0.18%) |
Jun 20, 2018 | 57.60 | 59.89 | 57.00 | 57.00 | 38,255 | -1.30(-2.23%) |
Jun 19, 2018 | 60.70 | 61.60 | 55.90 | 58.30 | 66,005 | -1.80(-3.00%) |
Jun 18, 2018 | 58.80 | 62.50 | 58.66 | 60.10 | 36,922 | +0.70(+1.18%) |
Jun 15, 2018 | 60.10 | 56.30 | 59.40 | 66,564 | +3.10(+5.51%) | |
Jun 14, 2018 | 59.10 | 59.10 | 53.60 | 56.30 | 49,955 | -2.30(-3.92%) |
Jun 13, 2018 | 55.70 | 59.50 | 51.90 | 58.60 | 88,698 | +3.30(+5.97%) |
Jun 12, 2018 | 60.80 | 63.20 | 55.10 | 55.30 | 68,481 | -5.80(-9.49%) |
Jun 11, 2018 | 64.50 | 65.89 | 60.30 | 61.10 | 39,499 | -3.30(-5.12%) |
Jun 08, 2018 | 63.40 | 65.50 | 63.10 | 64.40 | 18,097 | +0.80(+1.26%) |
Jun 07, 2018 | 64.60 | 65.30 | 63.50 | 63.60 | 19,993 | -0.60(-0.93%) |
Jun 06, 2018 | 65.00 | 66.20 | 64.10 | 64.20 | 17,932 | -0.40(-0.62%) |
Jun 05, 2018 | 65.10 | 67.40 | 64.10 | 64.60 | 22,482 | -0.40(-0.62%) |
Jun 04, 2018 | 64.60 | 65.30 | 62.60 | 65.00 | 20,944 | +0.30(+0.46%) |