Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 70.40 | 70.40 | 70.40 | 0 | -0.20(-0.28%) | |
Aug 30, 2018 | 70.77 | 70.80 | 70.50 | 70.60 | 453,953 | -0.04(-0.06%) |
Aug 29, 2018 | 70.60 | 70.71 | 70.49 | 70.64 | 503,675 | +0.01(+0.01%) |
Aug 28, 2018 | 70.73 | 70.76 | 70.51 | 70.63 | 567,251 | -0.26(-0.37%) |
Aug 27, 2018 | 71.16 | 71.16 | 70.87 | 70.89 | 109,113 | -0.25(-0.36%) |
Aug 24, 2018 | 70.82 | 71.16 | 70.76 | 71.15 | 197,333 | +0.16(+0.22%) |
Aug 23, 2018 | 71.03 | 71.13 | 70.92 | 70.99 | 370,981 | +0.02(+0.03%) |
Aug 22, 2018 | 71.20 | 71.20 | 70.92 | 70.96 | 104,496 | -0.02(-0.02%) |
Aug 21, 2018 | 71.02 | 71.07 | 70.93 | 70.98 | 143,154 | -0.24(-0.34%) |
Aug 20, 2018 | 71.17 | 71.34 | 71.07 | 71.22 | 439,488 | +0.28(+0.39%) |
Aug 17, 2018 | 70.93 | 71.08 | 70.87 | 70.94 | 196,076 | +0.14(+0.20%) |
Aug 16, 2018 | 70.77 | 70.82 | 70.61 | 70.80 | 242,303 | +0.17(+0.25%) |
Aug 15, 2018 | 70.63 | 70.77 | 70.50 | 70.62 | 979,488 | +0.12(+0.17%) |
Aug 14, 2018 | 70.32 | 70.54 | 70.25 | 70.50 | 2,508,821 | +0.36(+0.51%) |
Aug 13, 2018 | 70.14 | 70.18 | 70.03 | 70.14 | 276,927 | -0.09(-0.12%) |
Aug 10, 2018 | 70.10 | 70.26 | 70.01 | 70.23 | 351,025 | +0.02(+0.03%) |
Aug 09, 2018 | 70.33 | 70.40 | 70.18 | 70.21 | 195,853 | +0.02(+0.02%) |
Aug 08, 2018 | 70.18 | 70.33 | 70.10 | 70.19 | 861,244 | -0.11(-0.16%) |
Aug 07, 2018 | 70.52 | 70.53 | 70.22 | 70.30 | 1,782,771 | -0.33(-0.47%) |
Aug 06, 2018 | 70.60 | 70.75 | 70.43 | 70.64 | 292,060 | +0.06(+0.08%) |
Aug 03, 2018 | 70.35 | 70.60 | 70.33 | 70.58 | 187,523 | +0.33(+0.46%) |
Aug 02, 2018 | 70.02 | 70.28 | 69.98 | 70.25 | 183,340 | +0.08(+0.11%) |
Aug 01, 2018 | 70.05 | 70.25 | 69.96 | 70.18 | 188,400 | -0.45(-0.64%) |
Jul 31, 2018 | 70.59 | 70.65 | 70.50 | 70.63 | 292,952 | +0.43(+0.61%) |
Jul 30, 2018 | 70.25 | 70.34 | 70.14 | 70.20 | 361,278 | -0.25(-0.36%) |
Jul 27, 2018 | 70.52 | 70.58 | 70.37 | 70.45 | 272,300 | +0.21(+0.29%) |
Jul 26, 2018 | 70.33 | 70.44 | 70.10 | 70.25 | 512,103 | +0.14(+0.20%) |
Jul 25, 2018 | 70.06 | 70.27 | 69.99 | 70.10 | 643,409 | +0.20(+0.28%) |
Jul 24, 2018 | 69.53 | 69.91 | 69.53 | 69.91 | 79,355 | +0.41(+0.59%) |
Jul 23, 2018 | 69.75 | 69.79 | 69.34 | 69.49 | 160,276 | -0.44(-0.63%) |
Jul 20, 2018 | 70.22 | 70.22 | 69.83 | 69.94 | 164,842 | -0.52(-0.74%) |
Jul 19, 2018 | 70.28 | 70.46 | 70.28 | 70.46 | 361,451 | +0.35(+0.50%) |
Jul 18, 2018 | 70.48 | 70.48 | 70.11 | 70.11 | 454,740 | -0.22(-0.32%) |
Jul 17, 2018 | 70.57 | 70.60 | 70.33 | 70.33 | 437,758 | -0.21(-0.29%) |
Jul 16, 2018 | 70.48 | 70.55 | 70.28 | 70.54 | 435,577 | -0.30(-0.42%) |
Jul 13, 2018 | 70.62 | 70.94 | 70.59 | 70.84 | 603,169 | +0.30(+0.43%) |
Jul 12, 2018 | 70.42 | 70.58 | 70.40 | 70.54 | 125,013 | +0.16(+0.23%) |
Jul 11, 2018 | 70.30 | 70.41 | 70.18 | 70.38 | 687,175 | +0.10(+0.15%) |
Jul 10, 2018 | 70.23 | 70.36 | 70.22 | 70.28 | 640,007 | +0.02(+0.03%) |
Jul 09, 2018 | 70.12 | 70.28 | 69.95 | 70.25 | 1,631,433 | -0.02(-0.02%) |
Jul 06, 2018 | 70.17 | 70.30 | 70.06 | 70.27 | 150,858 | +0.25(+0.35%) |
Jul 05, 2018 | 69.69 | 70.03 | 69.65 | 70.03 | 323,061 | +0.49(+0.71%) |
Jul 03, 2018 | 69.53 | 69.53 | 69.53 | 0 | +0.44(+0.64%) | |
Jul 02, 2018 | 69.20 | 69.25 | 68.93 | 69.09 | 120,127 | -0.04(-0.05%) |
Jun 29, 2018 | 69.28 | 69.39 | 69.05 | 69.13 | 111,087 | -0.01(-0.01%) |
Jun 28, 2018 | 69.11 | 69.13 | 68.96 | 69.13 | 446,824 | -0.02(-0.02%) |
Jun 27, 2018 | 69.01 | 69.16 | 68.97 | 69.15 | 1,038,465 | +0.39(+0.56%) |
Jun 26, 2018 | 68.58 | 68.83 | 68.51 | 68.76 | 593,391 | +0.25(+0.37%) |
Jun 25, 2018 | 68.73 | 68.78 | 68.44 | 68.51 | 271,201 | -0.15(-0.22%) |
Jun 22, 2018 | 68.66 | 68.79 | 68.54 | 68.66 | 151,491 | -0.06(-0.09%) |
Jun 21, 2018 | 68.79 | 68.91 | 68.58 | 68.72 | 129,354 | -0.10(-0.15%) |
Jun 20, 2018 | 69.47 | 69.55 | 68.78 | 68.83 | 250,420 | -0.54(-0.77%) |
Jun 19, 2018 | 69.53 | 69.57 | 69.35 | 69.36 | 106,080 | -0.05(-0.07%) |
Jun 18, 2018 | 69.60 | 69.60 | 69.26 | 69.41 | 97,604 | -0.21(-0.31%) |
Jun 15, 2018 | 69.99 | 69.59 | 69.62 | 77,991 | -0.05(-0.07%) | |
Jun 14, 2018 | 69.66 | 69.69 | 69.46 | 69.67 | 255,334 | +0.41(+0.59%) |
Jun 13, 2018 | 69.39 | 69.58 | 69.06 | 69.26 | 302,078 | -0.05(-0.07%) |
Jun 12, 2018 | 69.15 | 69.37 | 69.10 | 69.31 | 489,730 | +0.01(+0.01%) |
Jun 11, 2018 | 69.06 | 69.31 | 68.99 | 69.30 | 319,247 | +0.11(+0.16%) |
Jun 08, 2018 | 69.28 | 69.35 | 69.18 | 69.19 | 107,107 | -0.20(-0.28%) |
Jun 07, 2018 | 69.09 | 69.66 | 69.00 | 69.39 | 167,410 | +0.28(+0.41%) |
Jun 06, 2018 | 69.13 | 69.20 | 68.87 | 69.10 | 211,827 | -0.40(-0.58%) |
Jun 05, 2018 | 69.58 | 69.67 | 69.48 | 69.51 | 380,059 | +0.13(+0.18%) |
Jun 04, 2018 | 69.64 | 69.69 | 69.36 | 69.38 | 102,259 | -0.24(-0.35%) |