Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 65.18 | 65.18 | 65.18 | 0 | +0.38(+0.58%) | |
Aug 30, 2018 | 65.09 | 65.13 | 64.72 | 64.80 | 1,085 | -1.62(-2.44%) |
Aug 29, 2018 | 66.22 | 66.43 | 66.22 | 66.43 | 8,437 | +0.71(+1.09%) |
Aug 28, 2018 | 65.85 | 65.85 | 65.60 | 65.71 | 1,477 | -0.49(-0.74%) |
Aug 27, 2018 | 65.33 | 66.20 | 64.98 | 66.20 | 6,698 | +2.92(+4.61%) |
Aug 24, 2018 | 63.17 | 63.44 | 63.17 | 63.28 | 3,369 | +0.45(+0.72%) |
Aug 23, 2018 | 61.97 | 62.85 | 61.84 | 62.83 | 2,011 | -0.80(-1.26%) |
Aug 22, 2018 | 63.81 | 63.91 | 63.64 | 63.64 | 2,057 | +0.98(+1.56%) |
Aug 21, 2018 | 62.72 | 62.97 | 62.60 | 62.66 | 2,408 | -0.39(-0.62%) |
Aug 20, 2018 | 62.73 | 63.05 | 62.73 | 63.05 | 4,102 | +0.43(+0.68%) |
Aug 17, 2018 | 61.71 | 62.62 | 61.71 | 62.62 | 2,450 | +1.23(+2.01%) |
Aug 16, 2018 | 61.13 | 61.72 | 61.13 | 61.38 | 13,049 | +0.70(+1.15%) |
Aug 15, 2018 | 60.63 | 60.82 | 59.98 | 60.69 | 13,311 | -2.30(-3.65%) |
Aug 14, 2018 | 62.98 | 62.99 | 62.45 | 62.99 | 8,444 | +0.84(+1.35%) |
Aug 13, 2018 | 62.28 | 62.55 | 61.75 | 62.15 | 15,950 | -1.21(-1.92%) |
Aug 10, 2018 | 63.57 | 63.57 | 62.98 | 63.36 | 3,267 | -2.91(-4.39%) |
Aug 09, 2018 | 66.27 | 66.27 | 66.27 | 66.27 | 402 | -0.87(-1.30%) |
Aug 08, 2018 | 66.98 | 67.23 | 66.98 | 67.14 | 1,018 | +0.10(+0.15%) |
Aug 07, 2018 | 67.16 | 67.17 | 66.88 | 67.04 | 4,516 | +1.65(+2.52%) |
Aug 06, 2018 | 65.09 | 65.56 | 64.86 | 65.40 | 4,775 | -1.29(-1.94%) |
Aug 03, 2018 | 65.64 | 66.69 | 65.64 | 66.69 | 4,595 | -0.31(-0.47%) |
Aug 02, 2018 | 65.59 | 67.14 | 65.59 | 67.00 | 799 | -1.03(-1.51%) |
Aug 01, 2018 | 68.55 | 68.63 | 67.67 | 68.03 | 3,348 | +1.05(+1.56%) |
Jul 31, 2018 | 67.40 | 67.72 | 66.59 | 66.98 | 3,274 | -1.60(-2.33%) |
Jul 30, 2018 | 69.47 | 69.51 | 68.38 | 68.58 | 7,408 | -1.39(-1.99%) |
Jul 27, 2018 | 70.99 | 71.00 | 69.97 | 69.97 | 5,412 | +0.71(+1.02%) |
Jul 26, 2018 | 69.63 | 69.73 | 69.27 | 69.27 | 10,995 | +0.31(+0.45%) |
Jul 25, 2018 | 68.18 | 69.70 | 67.91 | 68.95 | 3,719 | +1.26(+1.87%) |
Jul 24, 2018 | 68.39 | 68.45 | 67.49 | 67.69 | 5,712 | +0.76(+1.14%) |
Jul 23, 2018 | 66.72 | 67.07 | 66.57 | 66.93 | 4,692 | +1.17(+1.77%) |
Jul 20, 2018 | 65.74 | 65.88 | 65.67 | 65.76 | 1,589 | +0.55(+0.84%) |
Jul 19, 2018 | 64.62 | 65.30 | 64.52 | 65.21 | 1,327 | -0.01(-0.02%) |
Jul 18, 2018 | 65.31 | 65.80 | 65.12 | 65.22 | 4,334 | -0.39(-0.60%) |
Jul 17, 2018 | 64.69 | 65.61 | 64.69 | 65.61 | 4,081 | +1.48(+2.31%) |
Jul 16, 2018 | 64.38 | 64.38 | 64.13 | 64.13 | 2,944 | +0.31(+0.49%) |
Jul 13, 2018 | 63.38 | 63.95 | 63.22 | 63.82 | 2,884 | +1.87(+3.01%) |
Jul 12, 2018 | 62.28 | 62.28 | 61.55 | 61.96 | 5,423 | -0.40(-0.64%) |
Jul 11, 2018 | 62.46 | 63.18 | 62.36 | 62.36 | 2,715 | -2.16(-3.35%) |
Jul 10, 2018 | 64.58 | 64.75 | 64.40 | 64.52 | 2,734 | -0.90(-1.38%) |
Jul 09, 2018 | 64.89 | 65.55 | 64.63 | 65.42 | 4,181 | +2.51(+3.99%) |
Jul 06, 2018 | 62.28 | 63.25 | 62.23 | 62.91 | 8,493 | +1.31(+2.13%) |
Jul 05, 2018 | 61.66 | 61.89 | 61.26 | 61.60 | 10,222 | -0.54(-0.87%) |
Jul 03, 2018 | 62.14 | 62.14 | 62.14 | 0 | +0.28(+0.46%) | |
Jul 02, 2018 | 61.08 | 61.94 | 60.82 | 61.85 | 2,110 | -3.55(-5.43%) |
Jun 29, 2018 | 65.86 | 65.89 | 65.15 | 65.41 | 2,167 | -0.53(-0.80%) |
Jun 28, 2018 | 65.63 | 66.13 | 65.63 | 65.94 | 1,712 | +0.34(+0.52%) |
Jun 27, 2018 | 67.03 | 67.03 | 65.60 | 65.60 | 4,164 | -1.99(-2.94%) |
Jun 26, 2018 | 67.10 | 67.64 | 66.80 | 67.58 | 2,062 | +1.34(+2.03%) |
Jun 25, 2018 | 66.86 | 67.46 | 66.08 | 66.24 | 7,830 | -3.46(-4.96%) |
Jun 22, 2018 | 69.40 | 69.80 | 69.37 | 69.70 | 2,313 | +1.89(+2.79%) |
Jun 21, 2018 | 67.98 | 68.55 | 67.58 | 67.81 | 21,246 | -0.76(-1.11%) |
Jun 20, 2018 | 69.03 | 69.03 | 68.36 | 68.57 | 2,449 | -0.25(-0.37%) |
Jun 19, 2018 | 68.55 | 68.84 | 67.81 | 68.83 | 19,306 | -2.17(-3.06%) |
Jun 18, 2018 | 70.34 | 71.00 | 70.33 | 71.00 | 5,010 | -1.61(-2.21%) |
Jun 15, 2018 | 72.63 | 71.93 | 72.61 | 2,390 | -1.06(-1.44%) | |
Jun 14, 2018 | 73.85 | 74.12 | 73.58 | 73.66 | 5,867 | -0.39(-0.53%) |
Jun 13, 2018 | 74.60 | 74.60 | 73.47 | 74.06 | 2,507 | +0.14(+0.19%) |
Jun 12, 2018 | 73.56 | 74.01 | 73.56 | 73.92 | 2,756 | -1.56(-2.07%) |
Jun 11, 2018 | 75.00 | 75.52 | 75.00 | 75.48 | 4,822 | +1.06(+1.43%) |
Jun 08, 2018 | 73.74 | 74.56 | 73.74 | 74.42 | 2,354 | +0.69(+0.93%) |
Jun 07, 2018 | 74.47 | 74.47 | 73.73 | 73.73 | 1,549 | -0.09(-0.12%) |
Jun 06, 2018 | 73.82 | 73.04 | 73.82 | 3,892 | +0.92(+1.27%) | |
Jun 05, 2018 | 72.82 | 73.01 | 72.77 | 72.90 | 3,307 | -0.53(-0.73%) |
Jun 04, 2018 | 73.99 | 73.99 | 73.37 | 73.43 | 4,171 | +1.48(+2.06%) |