Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 74.66 | 74.66 | 74.66 | 0 | -0.30(-0.40%) | |
Aug 30, 2018 | 74.83 | 74.96 | 74.75 | 74.96 | 20,240 | -0.03(-0.04%) |
Aug 29, 2018 | 74.95 | 75.00 | 74.88 | 74.99 | 21,110 | +0.14(+0.19%) |
Aug 28, 2018 | 74.88 | 75.00 | 74.85 | 74.85 | 19,516 | -0.01(-0.01%) |
Aug 27, 2018 | 74.81 | 74.97 | 74.80 | 74.86 | 20,455 | +0.03(+0.05%) |
Aug 24, 2018 | 74.99 | 75.00 | 74.73 | 74.83 | 26,800 | -0.02(-0.03%) |
Aug 23, 2018 | 74.85 | 74.98 | 74.78 | 74.85 | 13,504 | +0.01(+0.01%) |
Aug 22, 2018 | 75.04 | 75.05 | 74.76 | 74.84 | 22,536 | -0.05(-0.07%) |
Aug 21, 2018 | 74.95 | 75.02 | 74.83 | 74.89 | 14,385 | -0.02(-0.03%) |
Aug 20, 2018 | 74.90 | 75.20 | 74.83 | 74.91 | 17,497 | -0.06(-0.08%) |
Aug 17, 2018 | 74.84 | 75.30 | 74.80 | 74.97 | 27,300 | -0.03(-0.03%) |
Aug 16, 2018 | 74.74 | 75.45 | 74.47 | 75.00 | 76,583 | +0.38(+0.50%) |
Aug 15, 2018 | 74.71 | 75.00 | 74.52 | 74.62 | 29,192 | -0.37(-0.49%) |
Aug 14, 2018 | 74.85 | 74.99 | 74.54 | 74.99 | 22,993 | +0.16(+0.22%) |
Aug 13, 2018 | 74.89 | 75.12 | 74.52 | 74.83 | 49,995 | -0.00(-0.01%) |
Aug 10, 2018 | 75.05 | 75.25 | 74.56 | 74.83 | 35,300 | -0.53(-0.70%) |
Aug 09, 2018 | 75.35 | 75.53 | 75.09 | 75.36 | 29,646 | -0.15(-0.20%) |
Aug 08, 2018 | 75.46 | 75.75 | 74.92 | 75.51 | 34,300 | -0.07(-0.09%) |
Aug 07, 2018 | 75.60 | 75.63 | 75.22 | 75.58 | 23,035 | +0.23(+0.31%) |
Aug 06, 2018 | 75.32 | 75.59 | 75.04 | 75.35 | 31,305 | -0.14(-0.19%) |
Aug 03, 2018 | 75.36 | 75.49 | 75.01 | 75.49 | 78,900 | +0.19(+0.25%) |
Aug 02, 2018 | 75.28 | 75.52 | 75.10 | 75.30 | 71,514 | -0.21(-0.28%) |
Aug 01, 2018 | 75.44 | 75.61 | 75.25 | 75.51 | 25,717 | +0.07(+0.09%) |
Jul 31, 2018 | 75.58 | 75.61 | 75.21 | 75.44 | 49,386 | -0.02(-0.03%) |
Jul 30, 2018 | 75.30 | 75.50 | 75.17 | 75.46 | 27,039 | +0.86(+1.15%) |
Jul 27, 2018 | 75.16 | 75.50 | 74.60 | 74.60 | 40,800 | -0.62(-0.82%) |
Jul 26, 2018 | 75.09 | 75.42 | 74.78 | 75.22 | 34,505 | +0.15(+0.20%) |
Jul 25, 2018 | 74.82 | 75.44 | 74.60 | 75.07 | 25,801 | -0.08(-0.11%) |
Jul 24, 2018 | 74.58 | 75.15 | 74.50 | 75.15 | 36,651 | +0.43(+0.57%) |
Jul 23, 2018 | 74.75 | 74.85 | 74.55 | 74.72 | 63,698 | +0.00(+0.01%) |
Jul 20, 2018 | 74.62 | 74.73 | 74.26 | 74.72 | 140,600 | +0.08(+0.11%) |
Jul 19, 2018 | 74.60 | 74.82 | 74.33 | 74.64 | 87,322 | -0.01(-0.01%) |
Jul 18, 2018 | 74.51 | 74.76 | 74.29 | 74.65 | 84,903 | +0.23(+0.31%) |
Jul 17, 2018 | 74.51 | 74.60 | 74.29 | 74.42 | 84,650 | -0.21(-0.28%) |
Jul 16, 2018 | 74.33 | 74.75 | 74.25 | 74.63 | 70,838 | +0.13(+0.17%) |
Jul 13, 2018 | 74.55 | 75.00 | 74.22 | 74.50 | 54,303 | +0.03(+0.04%) |
Jul 12, 2018 | 74.36 | 74.52 | 74.12 | 74.47 | 138,678 | +0.06(+0.08%) |
Jul 11, 2018 | 74.06 | 74.45 | 73.82 | 74.41 | 93,797 | +0.10(+0.13%) |
Jul 10, 2018 | 74.22 | 74.31 | 73.85 | 74.31 | 41,350 | +0.11(+0.15%) |
Jul 09, 2018 | 73.98 | 74.25 | 73.76 | 74.20 | 100,944 | +0.35(+0.47%) |
Jul 06, 2018 | 73.76 | 73.90 | 73.46 | 73.85 | 55,022 | -0.02(-0.03%) |
Jul 05, 2018 | 73.70 | 73.87 | 73.40 | 73.87 | 129,277 | +0.03(+0.04%) |
Jul 03, 2018 | 73.84 | 73.84 | 73.84 | 0 | +0.24(+0.33%) | |
Jul 02, 2018 | 73.33 | 73.73 | 73.32 | 73.60 | 128,682 | -0.31(-0.42%) |
Jun 29, 2018 | 73.91 | 73.56 | 73.91 | 97,649 | +0.23(+0.31%) | |
Jun 28, 2018 | 73.66 | 73.96 | 73.50 | 73.68 | 67,742 | +0.04(+0.05%) |
Jun 27, 2018 | 73.62 | 74.09 | 73.15 | 73.64 | 55,261 | -0.27(-0.37%) |
Jun 26, 2018 | 73.87 | 73.93 | 73.46 | 73.91 | 79,151 | +0.38(+0.52%) |
Jun 25, 2018 | 73.74 | 73.94 | 73.53 | 73.53 | 40,634 | -0.13(-0.18%) |
Jun 22, 2018 | 74.13 | 74.13 | 73.60 | 73.66 | 70,890 | -0.18(-0.24%) |
Jun 21, 2018 | 74.00 | 74.14 | 72.76 | 73.84 | 76,851 | -0.53(-0.71%) |
Jun 20, 2018 | 74.20 | 74.50 | 74.09 | 74.37 | 127,931 | -0.05(-0.07%) |
Jun 19, 2018 | 74.27 | 74.49 | 74.02 | 74.42 | 46,934 | -0.16(-0.22%) |
Jun 18, 2018 | 74.52 | 74.68 | 74.44 | 74.58 | 18,649 | -0.17(-0.22%) |
Jun 15, 2018 | 74.91 | 74.13 | 74.75 | 101,190 | +0.05(+0.07%) | |
Jun 14, 2018 | 74.87 | 74.93 | 74.67 | 74.70 | 53,791 | -0.02(-0.03%) |
Jun 13, 2018 | 74.88 | 74.91 | 74.66 | 74.72 | 31,398 | -0.16(-0.21%) |
Jun 12, 2018 | 74.97 | 74.97 | 74.74 | 74.88 | 52,737 | -0.01(-0.01%) |
Jun 11, 2018 | 74.95 | 74.99 | 74.63 | 74.89 | 19,137 | -0.09(-0.12%) |
Jun 08, 2018 | 74.95 | 75.09 | 74.63 | 74.98 | 13,548 | +0.08(+0.11%) |
Jun 07, 2018 | 74.91 | 75.22 | 74.50 | 74.90 | 62,379 | -0.05(-0.07%) |
Jun 06, 2018 | 74.86 | 74.95 | 44,919 | -0.03(-0.04%) | ||
Jun 05, 2018 | 74.84 | 75.00 | 74.84 | 74.98 | 22,826 | +0.09(+0.12%) |
Jun 04, 2018 | 74.80 | 74.99 | 74.77 | 74.89 | 26,519 | -0.01(-0.01%) |