Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 65.73 | 65.73 | 65.73 | 0 | +0.84(+1.29%) | |
Aug 30, 2018 | 63.75 | 65.07 | 63.75 | 64.89 | 383,756 | +0.74(+1.16%) |
Aug 29, 2018 | 64.45 | 64.57 | 62.81 | 64.14 | 361,130 | -0.18(-0.27%) |
Aug 28, 2018 | 63.52 | 64.74 | 62.65 | 64.32 | 447,392 | +1.12(+1.77%) |
Aug 27, 2018 | 62.51 | 63.86 | 62.31 | 63.20 | 422,824 | +0.43(+0.68%) |
Aug 24, 2018 | 64.91 | 65.25 | 62.70 | 62.77 | 727,633 | -2.30(-3.53%) |
Aug 23, 2018 | 65.17 | 65.81 | 63.71 | 65.07 | 561,745 | +0.75(+1.17%) |
Aug 22, 2018 | 64.70 | 65.75 | 63.96 | 64.32 | 584,755 | -0.23(-0.35%) |
Aug 21, 2018 | 64.65 | 66.10 | 63.26 | 64.55 | 939,243 | +0.03(+0.04%) |
Aug 20, 2018 | 61.18 | 64.76 | 60.84 | 64.52 | 883,365 | +2.15(+3.45%) |
Aug 17, 2018 | 63.58 | 64.41 | 61.10 | 62.37 | 1,265,048 | -1.03(-1.62%) |
Aug 16, 2018 | 66.96 | 67.90 | 58.45 | 63.40 | 5,965,711 | -6.01(-8.65%) |
Aug 15, 2018 | 75.99 | 75.99 | 68.84 | 69.41 | 1,089,598 | -8.42(-10.82%) |
Aug 14, 2018 | 74.67 | 78.65 | 74.60 | 77.83 | 788,244 | +3.02(+4.04%) |
Aug 13, 2018 | 72.65 | 75.02 | 71.98 | 74.81 | 608,002 | +3.02(+4.21%) |
Aug 10, 2018 | 73.60 | 73.60 | 71.40 | 71.79 | 521,155 | -1.96(-2.65%) |
Aug 09, 2018 | 69.25 | 74.11 | 69.25 | 73.75 | 627,307 | +3.25(+4.60%) |
Aug 08, 2018 | 70.85 | 74.01 | 70.46 | 70.50 | 1,130,349 | +2.09(+3.06%) |
Aug 07, 2018 | 68.49 | 68.90 | 67.16 | 68.41 | 382,186 | +0.09(+0.13%) |
Aug 06, 2018 | 67.31 | 68.95 | 66.80 | 68.32 | 527,406 | +1.04(+1.54%) |
Aug 03, 2018 | 67.52 | 69.05 | 66.50 | 67.28 | 415,346 | +0.02(+0.02%) |
Aug 02, 2018 | 66.09 | 67.67 | 65.44 | 67.26 | 385,072 | +0.94(+1.41%) |
Aug 01, 2018 | 67.00 | 68.07 | 65.15 | 66.33 | 505,419 | -0.81(-1.21%) |
Jul 31, 2018 | 68.53 | 68.81 | 67.04 | 67.14 | 528,386 | -1.44(-2.10%) |
Jul 30, 2018 | 67.11 | 69.44 | 67.06 | 68.58 | 416,861 | +1.29(+1.91%) |
Jul 27, 2018 | 68.65 | 69.46 | 67.07 | 67.29 | 411,281 | -1.17(-1.71%) |
Jul 26, 2018 | 69.51 | 71.09 | 67.82 | 68.46 | 310,108 | -0.64(-0.93%) |
Jul 25, 2018 | 68.49 | 69.74 | 68.37 | 69.10 | 297,306 | +0.56(+0.82%) |
Jul 24, 2018 | 70.64 | 70.99 | 68.16 | 68.54 | 408,250 | -1.73(-2.46%) |
Jul 23, 2018 | 70.60 | 71.27 | 69.61 | 70.28 | 497,952 | -0.42(-0.59%) |
Jul 20, 2018 | 70.74 | 71.69 | 70.23 | 70.69 | 381,321 | -0.29(-0.41%) |
Jul 19, 2018 | 71.18 | 72.02 | 69.50 | 70.99 | 487,522 | -0.97(-1.35%) |
Jul 18, 2018 | 71.79 | 72.46 | 70.77 | 71.96 | 416,196 | +0.34(+0.48%) |
Jul 17, 2018 | 71.35 | 72.27 | 70.38 | 71.61 | 404,216 | +0.00(+0.00%) |
Jul 16, 2018 | 71.77 | 72.29 | 70.10 | 71.61 | 458,010 | +0.04(+0.06%) |
Jul 13, 2018 | 71.50 | 73.13 | 71.47 | 71.57 | 194,802 | -0.03(-0.05%) |
Jul 12, 2018 | 73.09 | 73.66 | 70.10 | 71.61 | 533,187 | -1.39(-1.90%) |
Jul 11, 2018 | 73.29 | 73.98 | 72.06 | 72.99 | 279,067 | -0.46(-0.63%) |
Jul 10, 2018 | 74.19 | 75.25 | 73.06 | 73.45 | 275,398 | -1.15(-1.54%) |
Jul 09, 2018 | 76.61 | 76.99 | 73.29 | 74.60 | 407,204 | -1.43(-1.88%) |
Jul 06, 2018 | 76.19 | 76.70 | 75.23 | 76.03 | 387,550 | -0.29(-0.38%) |
Jul 05, 2018 | 78.24 | 78.24 | 75.51 | 76.32 | 385,510 | -1.10(-1.42%) |
Jul 03, 2018 | 77.42 | 77.42 | 77.42 | 0 | +0.15(+0.19%) | |
Jul 02, 2018 | 78.62 | 79.27 | 75.71 | 77.27 | 550,637 | -1.77(-2.24%) |
Jun 29, 2018 | 81.55 | 81.78 | 78.87 | 79.04 | 558,149 | -1.92(-2.37%) |
Jun 28, 2018 | 80.15 | 82.27 | 79.94 | 80.96 | 470,445 | +0.73(+0.91%) |
Jun 27, 2018 | 79.56 | 81.77 | 76.87 | 80.23 | 403,459 | +1.07(+1.35%) |
Jun 26, 2018 | 76.79 | 79.54 | 76.79 | 79.16 | 385,621 | +2.45(+3.19%) |
Jun 25, 2018 | 79.05 | 79.95 | 76.38 | 76.71 | 678,948 | -2.33(-2.95%) |
Jun 22, 2018 | 82.02 | 82.05 | 78.26 | 79.04 | 629,277 | -2.43(-2.98%) |
Jun 21, 2018 | 80.56 | 82.51 | 80.00 | 81.47 | 489,881 | +0.55(+0.68%) |
Jun 20, 2018 | 77.96 | 81.47 | 76.99 | 80.92 | 628,821 | +4.14(+5.39%) |
Jun 19, 2018 | 75.05 | 76.91 | 74.66 | 76.79 | 458,875 | +1.14(+1.50%) |
Jun 18, 2018 | 75.32 | 76.97 | 74.93 | 75.65 | 384,249 | -0.28(-0.37%) |
Jun 15, 2018 | 74.30 | 74.30 | 75.93 | 788,533 | +1.63(+2.19%) | |
Jun 14, 2018 | 76.77 | 76.77 | 73.39 | 74.30 | 888,863 | -2.64(-3.43%) |
Jun 13, 2018 | 80.56 | 81.93 | 76.89 | 76.94 | 685,572 | -4.10(-5.06%) |
Jun 12, 2018 | 79.97 | 81.17 | 79.06 | 81.05 | 704,800 | +1.67(+2.11%) |
Jun 11, 2018 | 79.04 | 80.60 | 78.72 | 79.38 | 480,655 | +0.97(+1.24%) |
Jun 08, 2018 | 77.70 | 78.90 | 76.62 | 78.41 | 409,208 | +0.77(+0.99%) |
Jun 07, 2018 | 77.07 | 78.65 | 76.74 | 77.64 | 523,229 | +1.14(+1.50%) |
Jun 06, 2018 | 77.71 | 75.02 | 76.49 | 667,140 | -0.03(-0.04%) | |
Jun 05, 2018 | 73.55 | 78.19 | 72.64 | 76.53 | 1,129,151 | +3.12(+4.26%) |
Jun 04, 2018 | 69.90 | 73.71 | 69.80 | 73.40 | 827,876 | +4.02(+5.79%) |