Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 61.15 | 61.15 | 61.15 | 0 | +0.35(+0.58%) | |
Aug 30, 2018 | 60.75 | 61.90 | 60.70 | 60.80 | 216,113 | -0.10(-0.16%) |
Aug 29, 2018 | 61.00 | 61.45 | 60.03 | 60.90 | 303,166 | +0.45(+0.74%) |
Aug 28, 2018 | 61.45 | 61.90 | 59.90 | 60.45 | 280,241 | -1.00(-1.63%) |
Aug 27, 2018 | 60.10 | 61.95 | 59.85 | 61.45 | 366,671 | +1.90(+3.19%) |
Aug 24, 2018 | 59.85 | 60.60 | 59.15 | 59.55 | 308,500 | -0.20(-0.33%) |
Aug 23, 2018 | 61.75 | 61.82 | 59.40 | 59.75 | 399,496 | -2.05(-3.32%) |
Aug 22, 2018 | 60.65 | 62.00 | 60.55 | 61.80 | 320,189 | +0.85(+1.39%) |
Aug 21, 2018 | 59.50 | 61.20 | 59.25 | 60.95 | 363,939 | +1.65(+2.78%) |
Aug 20, 2018 | 61.20 | 61.20 | 59.25 | 59.30 | 304,631 | -1.40(-2.31%) |
Aug 17, 2018 | 60.45 | 60.90 | 59.90 | 60.70 | 205,600 | +0.15(+0.25%) |
Aug 16, 2018 | 60.40 | 61.20 | 59.25 | 60.55 | 275,917 | +0.30(+0.50%) |
Aug 15, 2018 | 60.25 | 60.65 | 59.20 | 60.25 | 405,536 | -0.35(-0.58%) |
Aug 14, 2018 | 60.50 | 61.40 | 59.75 | 60.60 | 390,366 | +0.45(+0.75%) |
Aug 13, 2018 | 59.85 | 60.55 | 59.15 | 60.15 | 449,141 | +0.20(+0.33%) |
Aug 10, 2018 | 59.25 | 61.25 | 59.00 | 59.95 | 259,800 | +0.40(+0.67%) |
Aug 09, 2018 | 61.40 | 61.40 | 59.05 | 59.55 | 492,321 | -2.20(-3.56%) |
Aug 08, 2018 | 63.50 | 64.85 | 60.85 | 61.75 | 710,358 | -1.20(-1.91%) |
Aug 07, 2018 | 62.50 | 63.38 | 62.10 | 62.95 | 410,947 | +0.60(+0.96%) |
Aug 06, 2018 | 61.20 | 62.50 | 59.85 | 62.35 | 545,924 | +1.15(+1.88%) |
Aug 03, 2018 | 62.85 | 62.85 | 60.75 | 61.20 | 592,600 | -1.75(-2.78%) |
Aug 02, 2018 | 63.15 | 63.87 | 62.05 | 62.95 | 448,418 | -0.60(-0.94%) |
Aug 01, 2018 | 63.00 | 63.92 | 62.25 | 63.55 | 363,098 | +0.45(+0.71%) |
Jul 31, 2018 | 60.75 | 63.90 | 60.20 | 63.10 | 827,805 | +1.40(+2.27%) |
Jul 30, 2018 | 61.90 | 62.75 | 60.75 | 61.70 | 404,143 | -0.40(-0.64%) |
Jul 27, 2018 | 65.40 | 65.80 | 61.55 | 62.10 | 526,200 | -3.30(-5.05%) |
Jul 26, 2018 | 65.50 | 66.10 | 64.45 | 65.40 | 465,800 | -0.50(-0.76%) |
Jul 25, 2018 | 63.40 | 66.85 | 63.29 | 65.90 | 401,562 | +2.65(+4.19%) |
Jul 24, 2018 | 67.00 | 67.85 | 62.95 | 63.25 | 517,368 | -3.15(-4.74%) |
Jul 23, 2018 | 65.10 | 66.80 | 64.50 | 66.40 | 291,252 | +1.35(+2.08%) |
Jul 20, 2018 | 64.35 | 65.60 | 64.30 | 65.05 | 533,084 | +0.65(+1.01%) |
Jul 19, 2018 | 64.90 | 64.90 | 63.70 | 64.40 | 462,019 | -0.75(-1.15%) |
Jul 18, 2018 | 65.45 | 66.15 | 64.40 | 65.15 | 385,976 | -0.55(-0.84%) |
Jul 17, 2018 | 63.20 | 66.45 | 61.75 | 65.70 | 375,827 | +2.65(+4.20%) |
Jul 16, 2018 | 64.05 | 64.05 | 61.85 | 63.05 | 594,521 | -0.85(-1.33%) |
Jul 13, 2018 | 65.20 | 62.80 | 63.90 | 578,657 | -1.45(-2.22%) | |
Jul 12, 2018 | 65.75 | 65.80 | 65.05 | 65.35 | 442,086 | +0.30(+0.46%) |
Jul 11, 2018 | 65.35 | 66.70 | 64.90 | 65.05 | 380,931 | -0.80(-1.21%) |
Jul 10, 2018 | 66.40 | 66.55 | 65.15 | 65.85 | 330,627 | -0.05(-0.08%) |
Jul 09, 2018 | 67.25 | 68.55 | 65.05 | 65.90 | 694,768 | -1.35(-2.01%) |
Jul 06, 2018 | 63.55 | 67.40 | 62.73 | 67.25 | 560,240 | +3.80(+5.99%) |
Jul 05, 2018 | 65.50 | 63.35 | 63.45 | 387,692 | -1.50(-2.31%) | |
Jul 03, 2018 | 64.95 | 64.95 | 64.95 | 0 | +1.70(+2.69%) | |
Jul 02, 2018 | 62.15 | 63.25 | 61.30 | 63.25 | 388,886 | +0.65(+1.04%) |
Jun 29, 2018 | 62.25 | 62.90 | 61.58 | 62.60 | 651,138 | +0.80(+1.29%) |
Jun 28, 2018 | 60.85 | 61.80 | 60.30 | 61.80 | 415,809 | +0.95(+1.56%) |
Jun 27, 2018 | 61.50 | 62.02 | 60.50 | 60.85 | 446,646 | -0.50(-0.81%) |
Jun 26, 2018 | 63.85 | 64.80 | 61.15 | 61.35 | 878,679 | -2.15(-3.39%) |
Jun 25, 2018 | 64.80 | 64.80 | 62.15 | 63.50 | 836,079 | -1.45(-2.23%) |
Jun 22, 2018 | 64.35 | 65.00 | 63.60 | 64.95 | 1,424,561 | +0.55(+0.85%) |
Jun 21, 2018 | 63.65 | 64.55 | 63.05 | 64.40 | 657,656 | +0.50(+0.78%) |
Jun 20, 2018 | 62.10 | 64.25 | 62.05 | 63.90 | 886,197 | +2.10(+3.40%) |
Jun 19, 2018 | 60.05 | 62.05 | 59.90 | 61.80 | 634,584 | +2.10(+3.52%) |
Jun 18, 2018 | 58.50 | 60.00 | 57.30 | 59.70 | 392,286 | +0.85(+1.44%) |
Jun 15, 2018 | 59.62 | 59.10 | 58.85 | 1,180,473 | -0.25(-0.42%) | |
Jun 14, 2018 | 59.20 | 60.50 | 58.90 | 59.10 | 799,424 | -0.30(-0.51%) |
Jun 13, 2018 | 57.70 | 59.60 | 57.70 | 59.40 | 395,880 | +1.15(+1.97%) |
Jun 12, 2018 | 57.45 | 58.90 | 57.30 | 58.25 | 320,711 | +0.90(+1.57%) |
Jun 11, 2018 | 58.10 | 58.15 | 56.65 | 57.35 | 348,671 | -0.55(-0.95%) |
Jun 08, 2018 | 55.55 | 58.00 | 55.05 | 57.90 | 424,986 | +2.10(+3.76%) |
Jun 07, 2018 | 56.45 | 56.80 | 55.50 | 55.80 | 487,065 | -0.80(-1.41%) |
Jun 06, 2018 | 55.25 | 56.75 | 54.85 | 56.60 | 300,853 | +1.30(+2.35%) |
Jun 05, 2018 | 55.85 | 55.95 | 54.45 | 55.30 | 317,808 | -0.30(-0.54%) |
Jun 04, 2018 | 56.10 | 56.40 | 53.80 | 55.60 | 452,982 | +1.55(+2.87%) |