Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 69.65 | 69.65 | 69.65 | 0 | -1.14(-1.61%) | |
Aug 30, 2018 | 69.90 | 71.43 | 69.72 | 70.79 | 3,464 | +1.24(+1.78%) |
Aug 29, 2018 | 67.80 | 69.55 | 67.34 | 69.55 | 15,622 | +3.08(+4.63%) |
Aug 28, 2018 | 67.55 | 67.55 | 66.20 | 66.47 | 3,919 | -0.62(-0.93%) |
Aug 27, 2018 | 66.97 | 67.09 | 66.50 | 67.09 | 3,722 | +0.74(+1.12%) |
Aug 24, 2018 | 67.40 | 68.05 | 65.94 | 66.35 | 6,800 | +1.64(+2.53%) |
Aug 23, 2018 | 63.22 | 64.71 | 63.15 | 64.71 | 1,317 | +0.21(+0.33%) |
Aug 22, 2018 | 62.57 | 64.68 | 62.14 | 64.50 | 10,218 | +5.94(+10.14%) |
Aug 21, 2018 | 60.33 | 60.46 | 58.56 | 58.56 | 10,483 | +0.70(+1.21%) |
Aug 20, 2018 | 57.12 | 58.19 | 57.12 | 57.86 | 6,526 | +0.71(+1.24%) |
Aug 17, 2018 | 58.46 | 58.46 | 57.00 | 57.15 | 5,800 | +0.70(+1.24%) |
Aug 16, 2018 | 55.67 | 56.50 | 55.00 | 56.45 | 2,277 | +1.37(+2.49%) |
Aug 15, 2018 | 58.41 | 58.41 | 54.09 | 55.08 | 16,656 | -5.93(-9.72%) |
Aug 14, 2018 | 64.10 | 64.10 | 60.00 | 61.01 | 10,947 | -0.34(-0.56%) |
Aug 13, 2018 | 61.47 | 61.47 | 56.97 | 61.35 | 14,404 | -0.96(-1.54%) |
Aug 10, 2018 | 61.50 | 62.62 | 61.50 | 62.31 | 7,900 | +2.52(+4.21%) |
Aug 09, 2018 | 61.24 | 61.24 | 59.75 | 59.79 | 3,719 | -0.41(-0.69%) |
Aug 08, 2018 | 63.81 | 63.81 | 58.80 | 60.20 | 27,627 | -6.04(-9.12%) |
Aug 07, 2018 | 67.19 | 67.75 | 66.24 | 66.24 | 8,079 | +0.55(+0.84%) |
Aug 06, 2018 | 66.66 | 68.30 | 65.69 | 65.69 | 15,908 | +0.54(+0.83%) |
Aug 03, 2018 | 65.12 | 66.00 | 63.74 | 65.15 | 7,600 | -0.90(-1.36%) |
Aug 02, 2018 | 62.30 | 66.53 | 62.30 | 66.05 | 3,688 | +3.10(+4.92%) |
Aug 01, 2018 | 62.30 | 63.97 | 61.23 | 62.95 | 3,796 | -2.45(-3.75%) |
Jul 31, 2018 | 66.83 | 66.83 | 65.24 | 65.40 | 5,847 | -3.73(-5.40%) |
Jul 30, 2018 | 69.88 | 70.12 | 69.01 | 69.13 | 2,535 | +3.28(+4.98%) |
Jul 27, 2018 | 67.91 | 68.35 | 64.11 | 65.85 | 6,000 | -2.05(-3.02%) |
Jul 26, 2018 | 67.13 | 68.08 | 67.06 | 67.90 | 2,360 | +0.90(+1.34%) |
Jul 25, 2018 | 65.42 | 68.39 | 64.14 | 67.00 | 5,383 | +2.27(+3.50%) |
Jul 24, 2018 | 63.96 | 66.13 | 63.96 | 64.73 | 1,579 | +1.72(+2.74%) |
Jul 23, 2018 | 66.31 | 66.42 | 62.70 | 63.01 | 7,236 | -1.01(-1.58%) |
Jul 20, 2018 | 64.39 | 64.39 | 63.02 | 64.02 | 2,504 | +0.54(+0.85%) |
Jul 19, 2018 | 65.57 | 62.45 | 63.48 | 16,153 | +0.24(+0.38%) | |
Jul 18, 2018 | 59.77 | 63.24 | 59.77 | 63.24 | 2,675 | +1.34(+2.16%) |
Jul 17, 2018 | 59.77 | 62.23 | 59.40 | 61.90 | 16,219 | +0.28(+0.46%) |
Jul 16, 2018 | 64.85 | 64.91 | 60.87 | 61.62 | 13,385 | -8.82(-12.52%) |
Jul 13, 2018 | 68.16 | 70.44 | 67.96 | 70.44 | 4,438 | +2.85(+4.22%) |
Jul 12, 2018 | 67.00 | 68.24 | 64.30 | 67.59 | 5,968 | +0.72(+1.08%) |
Jul 11, 2018 | 75.46 | 76.32 | 66.00 | 66.87 | 9,128 | -11.36(-14.52%) |
Jul 10, 2018 | 77.74 | 78.40 | 77.74 | 78.23 | 4,793 | +0.49(+0.63%) |
Jul 09, 2018 | 76.82 | 77.74 | 75.27 | 77.74 | 6,130 | +1.14(+1.49%) |
Jul 06, 2018 | 72.95 | 76.80 | 72.50 | 76.60 | 7,077 | +2.43(+3.28%) |
Jul 05, 2018 | 77.38 | 78.26 | 72.94 | 74.17 | 16,215 | -2.21(-2.89%) |
Jul 03, 2018 | 76.38 | 76.38 | 76.38 | 0 | -0.53(-0.69%) | |
Jul 02, 2018 | 77.63 | 77.85 | 75.68 | 76.91 | 9,163 | -1.31(-1.67%) |
Jun 29, 2018 | 78.48 | 76.38 | 78.22 | 9,284 | +2.98(+3.96%) | |
Jun 28, 2018 | 73.59 | 77.15 | 73.59 | 75.24 | 21,526 | +3.26(+4.53%) |
Jun 27, 2018 | 70.20 | 74.18 | 70.20 | 71.98 | 15,497 | +5.01(+7.48%) |
Jun 26, 2018 | 62.00 | 67.02 | 61.00 | 66.97 | 9,681 | +6.04(+9.91%) |
Jun 25, 2018 | 63.80 | 63.80 | 60.72 | 60.93 | 4,070 | -2.73(-4.29%) |
Jun 22, 2018 | 59.63 | 63.79 | 58.93 | 63.66 | 9,502 | +9.11(+16.70%) |
Jun 21, 2018 | 52.92 | 56.10 | 52.80 | 54.55 | 10,173 | +0.08(+0.15%) |
Jun 20, 2018 | 56.15 | 53.50 | 54.47 | 12,124 | +1.62(+3.07%) | |
Jun 19, 2018 | 52.38 | 53.29 | 51.56 | 52.85 | 10,380 | -1.88(-3.43%) |
Jun 18, 2018 | 53.37 | 54.73 | 52.81 | 54.73 | 2,312 | +2.68(+5.15%) |
Jun 15, 2018 | 57.81 | 51.68 | 52.05 | 5,737 | -5.76(-9.96%) | |
Jun 14, 2018 | 58.24 | 58.24 | 56.27 | 57.81 | 4,086 | +0.65(+1.14%) |
Jun 13, 2018 | 55.55 | 57.39 | 55.55 | 57.16 | 6,259 | +0.97(+1.74%) |
Jun 12, 2018 | 55.58 | 57.19 | 55.58 | 56.19 | 18,478 | +0.41(+0.73%) |
Jun 11, 2018 | 53.16 | 56.20 | 53.16 | 55.78 | 3,014 | +0.60(+1.09%) |
Jun 08, 2018 | 55.38 | 56.14 | 53.84 | 55.18 | 8,454 | -0.42(-0.76%) |
Jun 07, 2018 | 53.88 | 55.60 | 53.88 | 55.60 | 3,100 | +2.48(+4.67%) |
Jun 06, 2018 | 51.59 | 53.12 | 19,005 | -1.08(-1.99%) | ||
Jun 05, 2018 | 52.00 | 54.57 | 52.00 | 54.20 | 29,693 | +1.08(+2.02%) |
Jun 04, 2018 | 55.24 | 55.24 | 52.67 | 53.12 | 4,158 | -1.43(-2.61%) |