Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 61.35 | 61.35 | 61.35 | 0 | -1.05(-1.68%) | |
Aug 30, 2018 | 63.25 | 63.90 | 62.10 | 62.40 | 406,657 | -1.15(-1.81%) |
Aug 29, 2018 | 63.85 | 64.25 | 62.55 | 63.55 | 388,972 | -0.40(-0.63%) |
Aug 28, 2018 | 61.60 | 64.10 | 61.22 | 63.95 | 517,583 | +2.50(+4.07%) |
Aug 27, 2018 | 60.85 | 61.55 | 59.80 | 61.45 | 797,310 | +0.45(+0.74%) |
Aug 24, 2018 | 60.30 | 61.75 | 60.00 | 61.00 | 489,300 | +0.25(+0.41%) |
Aug 23, 2018 | 61.65 | 62.10 | 60.35 | 60.75 | 416,959 | -1.10(-1.78%) |
Aug 22, 2018 | 62.35 | 62.88 | 61.45 | 61.85 | 694,850 | -0.65(-1.04%) |
Aug 21, 2018 | 63.75 | 64.45 | 62.30 | 62.50 | 412,027 | -1.30(-2.04%) |
Aug 20, 2018 | 64.30 | 64.30 | 63.20 | 63.80 | 304,173 | -0.15(-0.23%) |
Aug 17, 2018 | 64.20 | 64.95 | 63.00 | 63.95 | 287,000 | -0.15(-0.23%) |
Aug 16, 2018 | 64.05 | 64.60 | 63.15 | 64.10 | 255,738 | +0.50(+0.79%) |
Aug 15, 2018 | 65.15 | 65.90 | 63.05 | 63.60 | 372,792 | -2.15(-3.27%) |
Aug 14, 2018 | 64.35 | 65.90 | 64.28 | 65.75 | 314,654 | +1.60(+2.49%) |
Aug 13, 2018 | 64.35 | 65.03 | 63.98 | 64.15 | 236,641 | -0.35(-0.54%) |
Aug 10, 2018 | 63.80 | 65.20 | 63.80 | 64.50 | 313,600 | +0.15(+0.23%) |
Aug 09, 2018 | 64.05 | 65.85 | 59.75 | 64.35 | 758,894 | -0.40(-0.62%) |
Aug 08, 2018 | 65.45 | 65.95 | 64.65 | 64.75 | 230,830 | -0.75(-1.15%) |
Aug 07, 2018 | 65.45 | 67.05 | 65.15 | 65.50 | 378,506 | +0.45(+0.69%) |
Aug 06, 2018 | 64.75 | 65.65 | 64.75 | 65.05 | 515,494 | -0.05(-0.08%) |
Aug 03, 2018 | 67.65 | 67.65 | 64.50 | 65.10 | 369,400 | -2.85(-4.19%) |
Aug 02, 2018 | 68.50 | 69.20 | 67.55 | 67.95 | 229,940 | -0.75(-1.09%) |
Aug 01, 2018 | 67.55 | 70.00 | 67.50 | 68.70 | 436,916 | +1.15(+1.70%) |
Jul 31, 2018 | 66.60 | 67.62 | 65.30 | 67.55 | 398,477 | +0.85(+1.27%) |
Jul 30, 2018 | 67.80 | 68.20 | 65.70 | 66.70 | 455,647 | -1.05(-1.55%) |
Jul 27, 2018 | 71.20 | 71.20 | 67.20 | 67.75 | 420,200 | -3.65(-5.11%) |
Jul 26, 2018 | 71.40 | 71.55 | 69.45 | 71.40 | 323,259 | +0.00(+0.00%) |
Jul 25, 2018 | 70.55 | 72.10 | 69.50 | 71.40 | 414,030 | +1.20(+1.71%) |
Jul 24, 2018 | 74.00 | 74.00 | 69.50 | 70.20 | 355,290 | -2.90(-3.97%) |
Jul 23, 2018 | 73.10 | 73.65 | 71.65 | 73.10 | 349,082 | -0.30(-0.41%) |
Jul 20, 2018 | 74.15 | 74.75 | 73.25 | 73.40 | 246,028 | -0.50(-0.68%) |
Jul 19, 2018 | 74.00 | 74.60 | 73.30 | 73.90 | 284,618 | +0.30(+0.41%) |
Jul 18, 2018 | 73.60 | 74.05 | 73.22 | 73.60 | 318,780 | -0.20(-0.27%) |
Jul 17, 2018 | 72.60 | 74.20 | 72.20 | 73.80 | 270,919 | +0.80(+1.10%) |
Jul 16, 2018 | 73.30 | 73.30 | 72.00 | 73.00 | 147,552 | -0.10(-0.14%) |
Jul 13, 2018 | 72.00 | 74.55 | 71.95 | 73.10 | 579,168 | +1.60(+2.24%) |
Jul 12, 2018 | 71.65 | 68.90 | 71.50 | 512,113 | +2.75(+4.00%) | |
Jul 11, 2018 | 67.15 | 69.05 | 66.70 | 68.75 | 364,829 | +1.50(+2.23%) |
Jul 10, 2018 | 67.85 | 68.40 | 66.40 | 67.25 | 267,779 | -0.55(-0.81%) |
Jul 09, 2018 | 67.75 | 68.65 | 67.15 | 67.80 | 455,219 | +0.40(+0.59%) |
Jul 06, 2018 | 64.85 | 67.47 | 64.85 | 67.40 | 202,601 | +2.85(+4.42%) |
Jul 05, 2018 | 64.60 | 64.95 | 63.95 | 64.55 | 330,805 | +0.50(+0.78%) |
Jul 03, 2018 | 64.05 | 64.05 | 64.05 | 0 | -0.95(-1.46%) | |
Jul 02, 2018 | 67.30 | 67.40 | 64.78 | 65.00 | 551,606 | -2.55(-3.77%) |
Jun 29, 2018 | 67.75 | 68.65 | 66.60 | 67.55 | 472,969 | +0.35(+0.52%) |
Jun 28, 2018 | 68.15 | 69.00 | 66.65 | 67.20 | 390,778 | -0.55(-0.81%) |
Jun 27, 2018 | 67.90 | 68.65 | 67.16 | 67.75 | 329,652 | -0.30(-0.44%) |
Jun 26, 2018 | 67.70 | 69.30 | 67.58 | 68.05 | 359,200 | -0.05(-0.07%) |
Jun 25, 2018 | 70.15 | 70.15 | 66.92 | 68.10 | 484,237 | -2.35(-3.34%) |
Jun 22, 2018 | 67.45 | 71.30 | 65.70 | 70.45 | 1,203,071 | +3.10(+4.60%) |
Jun 21, 2018 | 66.05 | 67.50 | 65.50 | 67.35 | 599,439 | +1.45(+2.20%) |
Jun 20, 2018 | 65.40 | 66.60 | 64.60 | 65.90 | 290,387 | +1.10(+1.70%) |
Jun 19, 2018 | 63.95 | 65.80 | 63.20 | 64.80 | 551,804 | +0.35(+0.54%) |
Jun 18, 2018 | 63.75 | 65.80 | 63.25 | 64.45 | 346,387 | +0.30(+0.47%) |
Jun 15, 2018 | 65.15 | 63.90 | 64.15 | 504,350 | -0.05(-0.08%) | |
Jun 14, 2018 | 63.55 | 64.40 | 60.70 | 64.20 | 298,998 | +1.20(+1.90%) |
Jun 13, 2018 | 64.75 | 64.75 | 62.92 | 63.00 | 337,614 | -1.25(-1.95%) |
Jun 12, 2018 | 63.85 | 65.45 | 63.85 | 64.25 | 435,811 | +0.65(+1.02%) |
Jun 11, 2018 | 63.05 | 64.38 | 61.45 | 63.60 | 517,178 | +0.35(+0.55%) |
Jun 08, 2018 | 64.65 | 65.03 | 62.75 | 63.25 | 636,408 | -1.90(-2.92%) |
Jun 07, 2018 | 62.80 | 66.25 | 61.50 | 65.15 | 627,110 | +2.10(+3.33%) |
Jun 06, 2018 | 58.20 | 65.20 | 58.10 | 63.05 | 1,278,629 | +4.75(+8.15%) |
Jun 05, 2018 | 56.45 | 58.60 | 56.45 | 58.30 | 741,614 | +1.85(+3.28%) |
Jun 04, 2018 | 54.45 | 56.60 | 53.80 | 56.45 | 462,496 | +1.95(+3.58%) |