Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 66.27 | 66.27 | 66.27 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 66.29 | 66.41 | 66.08 | 66.31 | 39,637 | -0.11(-0.17%) |
Aug 29, 2018 | 66.28 | 66.46 | 66.20 | 66.42 | 31,957 | +0.47(+0.72%) |
Aug 28, 2018 | 66.12 | 66.12 | 65.93 | 65.95 | 29,257 | -0.28(-0.42%) |
Aug 27, 2018 | 66.01 | 66.30 | 66.01 | 66.23 | 25,850 | +1.05(+1.61%) |
Aug 24, 2018 | 64.95 | 65.23 | 64.95 | 65.18 | 44,387 | +0.25(+0.39%) |
Aug 23, 2018 | 64.74 | 65.01 | 64.74 | 64.93 | 119,059 | -0.09(-0.13%) |
Aug 22, 2018 | 64.97 | 65.18 | 64.94 | 65.02 | 91,668 | +0.50(+0.77%) |
Aug 21, 2018 | 64.55 | 64.66 | 64.48 | 64.52 | 23,354 | -0.11(-0.18%) |
Aug 20, 2018 | 64.55 | 64.74 | 64.52 | 64.63 | 28,823 | -0.07(-0.11%) |
Aug 17, 2018 | 64.58 | 64.87 | 64.56 | 64.70 | 22,307 | +0.35(+0.54%) |
Aug 16, 2018 | 64.30 | 64.48 | 64.25 | 64.35 | 19,569 | -0.25(-0.39%) |
Aug 15, 2018 | 64.73 | 64.84 | 64.41 | 64.61 | 24,775 | -0.99(-1.51%) |
Aug 14, 2018 | 65.55 | 65.65 | 65.41 | 65.59 | 19,346 | +0.44(+0.67%) |
Aug 13, 2018 | 65.31 | 65.37 | 65.05 | 65.16 | 66,026 | -0.72(-1.09%) |
Aug 10, 2018 | 66.04 | 66.05 | 65.81 | 65.87 | 23,680 | -0.91(-1.36%) |
Aug 09, 2018 | 66.93 | 67.06 | 66.78 | 66.78 | 14,223 | -0.26(-0.39%) |
Aug 08, 2018 | 67.04 | 67.14 | 66.97 | 67.05 | 50,520 | +0.01(+0.01%) |
Aug 07, 2018 | 67.16 | 67.20 | 67.02 | 67.04 | 17,142 | +0.55(+0.83%) |
Aug 06, 2018 | 66.42 | 66.60 | 66.31 | 66.49 | 626,342 | -0.80(-1.18%) |
Aug 03, 2018 | 66.86 | 67.28 | 66.86 | 67.28 | 655,167 | -0.32(-0.48%) |
Aug 02, 2018 | 67.33 | 67.64 | 67.32 | 67.61 | 21,290 | -0.30(-0.44%) |
Aug 01, 2018 | 67.95 | 68.05 | 67.75 | 67.90 | 10,833 | +0.33(+0.49%) |
Jul 31, 2018 | 67.67 | 67.92 | 67.52 | 67.57 | 55,194 | -0.73(-1.07%) |
Jul 30, 2018 | 68.65 | 68.65 | 68.28 | 68.30 | 16,989 | -0.26(-0.38%) |
Jul 27, 2018 | 68.71 | 68.90 | 68.43 | 68.57 | 56,627 | +0.18(+0.27%) |
Jul 26, 2018 | 68.53 | 68.65 | 68.36 | 68.38 | 63,449 | +0.70(+1.03%) |
Jul 25, 2018 | 67.24 | 67.81 | 67.19 | 67.68 | 56,494 | +0.59(+0.87%) |
Jul 24, 2018 | 67.23 | 67.38 | 67.01 | 67.10 | 30,911 | +0.45(+0.68%) |
Jul 23, 2018 | 66.69 | 66.70 | 66.54 | 66.64 | 33,399 | +0.59(+0.89%) |
Jul 20, 2018 | 65.84 | 66.10 | 65.75 | 66.06 | 31,684 | +0.00(+0.00%) |
Jul 19, 2018 | 65.86 | 66.16 | 65.80 | 66.06 | 19,299 | -0.10(-0.15%) |
Jul 18, 2018 | 66.10 | 66.34 | 66.07 | 66.15 | 22,875 | +0.06(+0.09%) |
Jul 17, 2018 | 65.82 | 66.15 | 65.82 | 66.09 | 88,126 | +0.85(+1.30%) |
Jul 16, 2018 | 65.37 | 65.38 | 65.23 | 65.24 | 13,803 | +0.01(+0.01%) |
Jul 13, 2018 | 65.08 | 65.24 | 65.03 | 65.24 | 32,385 | +0.52(+0.80%) |
Jul 12, 2018 | 64.73 | 64.78 | 64.61 | 64.72 | 116,714 | -0.23(-0.35%) |
Jul 11, 2018 | 65.26 | 65.44 | 64.76 | 64.95 | 103,397 | -1.14(-1.72%) |
Jul 10, 2018 | 65.94 | 66.08 | 65.93 | 66.08 | 22,575 | -0.41(-0.62%) |
Jul 09, 2018 | 66.36 | 66.50 | 66.27 | 66.49 | 60,447 | +0.97(+1.48%) |
Jul 06, 2018 | 65.37 | 65.74 | 65.31 | 65.52 | 98,413 | +0.32(+0.50%) |
Jul 05, 2018 | 65.11 | 65.23 | 64.94 | 65.20 | 135,066 | -0.27(-0.41%) |
Jul 03, 2018 | 65.47 | 65.47 | 65.47 | 0 | -0.55(-0.83%) | |
Jul 02, 2018 | 65.77 | 66.06 | 65.63 | 66.02 | 72,813 | -1.28(-1.90%) |
Jun 29, 2018 | 67.55 | 67.26 | 67.30 | 56,992 | -0.13(-0.19%) | |
Jun 28, 2018 | 67.33 | 67.50 | 67.14 | 67.43 | 39,734 | -0.13(-0.19%) |
Jun 27, 2018 | 68.09 | 68.22 | 67.56 | 67.56 | 103,957 | -0.11(-0.17%) |
Jun 26, 2018 | 67.72 | 67.91 | 67.51 | 67.67 | 51,811 | +0.57(+0.85%) |
Jun 25, 2018 | 67.57 | 67.57 | 66.84 | 67.11 | 385,144 | -1.17(-1.72%) |
Jun 22, 2018 | 68.56 | 68.68 | 68.28 | 68.28 | 95,659 | +0.60(+0.88%) |
Jun 21, 2018 | 67.77 | 67.91 | 67.57 | 67.68 | 63,859 | -0.61(-0.90%) |
Jun 20, 2018 | 68.49 | 68.49 | 68.17 | 68.30 | 57,394 | -0.16(-0.23%) |
Jun 19, 2018 | 68.40 | 68.45 | 68.25 | 68.45 | 24,615 | -0.90(-1.30%) |
Jun 18, 2018 | 69.21 | 69.37 | 69.08 | 69.35 | 18,861 | -0.49(-0.70%) |
Jun 15, 2018 | 70.58 | 69.53 | 69.84 | 117,191 | -0.75(-1.06%) | |
Jun 14, 2018 | 70.76 | 70.76 | 70.58 | 70.58 | 33,354 | +0.05(+0.07%) |
Jun 13, 2018 | 70.70 | 70.81 | 70.41 | 70.53 | 93,935 | -0.09(-0.13%) |
Jun 12, 2018 | 70.80 | 70.84 | 70.53 | 70.62 | 45,282 | -0.50(-0.70%) |
Jun 11, 2018 | 71.06 | 71.23 | 71.06 | 71.12 | 32,931 | +0.25(+0.35%) |
Jun 08, 2018 | 70.66 | 70.93 | 70.66 | 70.87 | 265,227 | +0.36(+0.52%) |
Jun 07, 2018 | 70.71 | 70.78 | 70.44 | 70.51 | 29,582 | -0.03(-0.04%) |
Jun 06, 2018 | 70.60 | 70.53 | 184,629 | +0.10(+0.14%) | ||
Jun 05, 2018 | 70.34 | 70.45 | 70.24 | 70.44 | 1,102,349 | -0.10(-0.14%) |
Jun 04, 2018 | 70.64 | 70.75 | 70.52 | 70.53 | 644,716 | +0.52(+0.74%) |