Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 74.75 | 74.75 | 74.75 | 0 | +0.28(+0.37%) | |
Aug 30, 2018 | 75.18 | 75.69 | 73.61 | 74.47 | 4,048,960 | -1.08(-1.43%) |
Aug 29, 2018 | 75.84 | 76.52 | 75.23 | 75.55 | 5,033,296 | -0.50(-0.66%) |
Aug 28, 2018 | 76.25 | 76.69 | 75.53 | 76.05 | 6,795,820 | -0.15(-0.19%) |
Aug 27, 2018 | 77.14 | 78.12 | 75.15 | 76.20 | 44,647,948 | -0.95(-1.23%) |
Aug 24, 2018 | 73.96 | 78.34 | 73.73 | 77.14 | 16,329,200 | +6.49(+9.19%) |
Aug 23, 2018 | 69.23 | 70.86 | 68.75 | 70.65 | 3,247,788 | +1.31(+1.89%) |
Aug 22, 2018 | 68.03 | 69.74 | 67.42 | 69.34 | 2,338,436 | +1.38(+2.03%) |
Aug 21, 2018 | 68.12 | 69.29 | 67.83 | 67.96 | 2,251,032 | -0.47(-0.69%) |
Aug 20, 2018 | 67.39 | 68.62 | 67.03 | 68.43 | 1,995,440 | +1.17(+1.74%) |
Aug 17, 2018 | 66.44 | 67.62 | 66.44 | 67.26 | 1,829,200 | +0.28(+0.41%) |
Aug 16, 2018 | 67.21 | 68.87 | 66.87 | 66.98 | 2,834,516 | +0.59(+0.88%) |
Aug 15, 2018 | 67.42 | 68.15 | 65.63 | 66.39 | 2,514,856 | -1.47(-2.17%) |
Aug 14, 2018 | 67.92 | 68.56 | 67.17 | 67.86 | 2,802,720 | +0.55(+0.81%) |
Aug 13, 2018 | 67.22 | 68.34 | 66.87 | 67.32 | 1,801,400 | +0.11(+0.16%) |
Aug 10, 2018 | 67.11 | 67.66 | 66.69 | 67.21 | 1,760,400 | -0.12(-0.18%) |
Aug 09, 2018 | 66.02 | 68.19 | 65.94 | 67.33 | 2,748,640 | +1.19(+1.81%) |
Aug 08, 2018 | 67.46 | 67.46 | 65.78 | 66.14 | 2,905,300 | -1.06(-1.58%) |
Aug 07, 2018 | 67.89 | 68.44 | 66.88 | 67.20 | 2,740,368 | -0.63(-0.93%) |
Aug 06, 2018 | 64.62 | 68.05 | 64.62 | 67.83 | 4,888,960 | +3.45(+5.35%) |
Aug 03, 2018 | 67.36 | 67.36 | 64.14 | 64.39 | 7,720,400 | -3.58(-5.26%) |
Aug 02, 2018 | 65.41 | 68.72 | 65.13 | 67.96 | 5,512,968 | +2.31(+3.52%) |
Aug 01, 2018 | 64.12 | 65.87 | 64.00 | 65.65 | 2,582,052 | +1.72(+2.69%) |
Jul 31, 2018 | 64.44 | 65.72 | 63.38 | 63.93 | 3,961,052 | -0.53(-0.83%) |
Jul 30, 2018 | 67.54 | 67.69 | 63.77 | 64.47 | 3,659,196 | -3.35(-4.95%) |
Jul 27, 2018 | 68.89 | 69.22 | 66.72 | 67.82 | 2,940,800 | -1.25(-1.81%) |
Jul 26, 2018 | 68.16 | 69.83 | 67.31 | 69.07 | 2,012,976 | +0.49(+0.72%) |
Jul 25, 2018 | 66.51 | 69.00 | 66.51 | 68.58 | 2,088,948 | +2.00(+3.01%) |
Jul 24, 2018 | 67.60 | 68.05 | 65.75 | 66.58 | 2,349,880 | -0.52(-0.78%) |
Jul 23, 2018 | 67.37 | 67.72 | 65.88 | 67.10 | 2,297,084 | -0.11(-0.17%) |
Jul 20, 2018 | 69.25 | 69.45 | 67.14 | 67.21 | 2,276,844 | -1.85(-2.68%) |
Jul 19, 2018 | 69.34 | 70.30 | 68.85 | 69.06 | 2,346,216 | +0.39(+0.57%) |
Jul 18, 2018 | 68.47 | 68.96 | 68.27 | 68.67 | 1,272,036 | +0.20(+0.30%) |
Jul 17, 2018 | 67.67 | 68.69 | 66.72 | 68.47 | 1,152,996 | +0.76(+1.12%) |
Jul 16, 2018 | 66.62 | 68.69 | 66.62 | 67.71 | 2,833,156 | +1.09(+1.63%) |
Jul 13, 2018 | 69.58 | 69.59 | 65.29 | 66.62 | 5,708,644 | -2.97(-4.26%) |
Jul 12, 2018 | 67.97 | 69.80 | 67.67 | 69.59 | 2,083,404 | +2.26(+3.36%) |
Jul 11, 2018 | 66.25 | 67.74 | 65.89 | 67.33 | 1,545,476 | +0.19(+0.29%) |
Jul 10, 2018 | 68.00 | 68.00 | 66.93 | 67.14 | 1,511,760 | -0.48(-0.71%) |
Jul 09, 2018 | 67.47 | 68.58 | 66.40 | 67.61 | 3,004,152 | +2.02(+3.08%) |
Jul 06, 2018 | 64.73 | 65.98 | 64.48 | 65.60 | 1,258,524 | +1.12(+1.74%) |
Jul 05, 2018 | 64.50 | 64.67 | 63.06 | 64.48 | 2,067,740 | +0.51(+0.80%) |
Jul 03, 2018 | 63.97 | 63.97 | 63.97 | 0 | -1.37(-2.10%) | |
Jul 02, 2018 | 63.74 | 65.36 | 63.27 | 65.34 | 1,761,976 | +0.97(+1.50%) |
Jun 29, 2018 | 65.18 | 64.19 | 64.37 | 1,651,308 | -0.19(-0.30%) | |
Jun 28, 2018 | 63.25 | 65.14 | 63.21 | 64.57 | 2,207,044 | +0.99(+1.57%) |
Jun 27, 2018 | 65.69 | 66.12 | 63.43 | 63.57 | 3,656,588 | -2.02(-3.08%) |
Jun 26, 2018 | 65.03 | 66.31 | 64.78 | 65.59 | 2,872,752 | +0.62(+0.96%) |
Jun 25, 2018 | 67.17 | 67.50 | 64.35 | 64.97 | 5,390,380 | -3.19(-4.68%) |
Jun 22, 2018 | 70.25 | 70.25 | 67.33 | 68.16 | 4,784,880 | -1.67(-2.39%) |
Jun 21, 2018 | 71.10 | 71.44 | 69.68 | 69.83 | 1,939,700 | -1.11(-1.56%) |
Jun 20, 2018 | 69.16 | 71.78 | 69.16 | 70.94 | 4,109,484 | +2.48(+3.63%) |
Jun 19, 2018 | 68.41 | 69.48 | 67.85 | 68.45 | 2,991,056 | -1.36(-1.94%) |
Jun 18, 2018 | 70.64 | 70.91 | 68.51 | 69.81 | 4,007,948 | -1.85(-2.58%) |
Jun 15, 2018 | 71.75 | 70.28 | 71.66 | 5,458,144 | +1.38(+1.96%) | |
Jun 14, 2018 | 70.20 | 71.14 | 69.88 | 70.28 | 3,047,932 | -0.00(-0.01%) |
Jun 13, 2018 | 69.15 | 70.53 | 68.84 | 70.28 | 3,391,704 | +1.62(+2.37%) |
Jun 12, 2018 | 68.20 | 69.12 | 68.10 | 68.66 | 2,219,920 | +0.74(+1.09%) |
Jun 11, 2018 | 68.44 | 69.17 | 67.63 | 67.92 | 4,091,080 | -0.52(-0.76%) |
Jun 08, 2018 | 67.67 | 68.68 | 67.15 | 68.44 | 2,059,744 | +0.71(+1.05%) |
Jun 07, 2018 | 69.62 | 69.81 | 67.36 | 67.72 | 3,096,896 | -1.84(-2.65%) |
Jun 06, 2018 | 68.84 | 69.56 | 5,010,456 | +0.88(+1.28%) | ||
Jun 05, 2018 | 67.08 | 69.15 | 66.81 | 68.69 | 5,211,504 | +1.62(+2.41%) |
Jun 04, 2018 | 65.62 | 67.25 | 65.35 | 67.07 | 3,758,768 | +1.76(+2.70%) |