Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2018 | 66.28 | 66.28 | 66.28 | 0 | -2.73(-3.96%) | |
Aug 20, 2018 | 68.99 | 69.51 | 68.46 | 69.01 | 1,109,522 | +0.32(+0.47%) |
Aug 17, 2018 | 66.95 | 68.78 | 66.90 | 68.69 | 604,200 | +1.79(+2.68%) |
Aug 16, 2018 | 65.71 | 67.01 | 65.67 | 66.90 | 602,542 | +1.16(+1.76%) |
Aug 15, 2018 | 65.15 | 65.79 | 65.12 | 65.74 | 1,416,348 | +0.49(+0.75%) |
Aug 14, 2018 | 65.59 | 65.81 | 65.23 | 65.25 | 720,802 | -0.33(-0.50%) |
Aug 13, 2018 | 66.01 | 66.08 | 65.41 | 65.58 | 991,218 | -0.15(-0.23%) |
Aug 10, 2018 | 66.42 | 66.73 | 65.69 | 65.73 | 688,500 | -0.82(-1.23%) |
Aug 09, 2018 | 66.84 | 67.16 | 66.54 | 66.55 | 489,732 | -0.40(-0.60%) |
Aug 08, 2018 | 66.98 | 67.15 | 66.41 | 66.95 | 968,220 | +0.10(+0.15%) |
Aug 07, 2018 | 67.63 | 67.63 | 66.70 | 66.85 | 1,889,525 | -0.82(-1.21%) |
Aug 06, 2018 | 68.09 | 68.37 | 67.66 | 67.67 | 836,507 | -0.38(-0.56%) |
Aug 03, 2018 | 66.90 | 68.05 | 66.90 | 68.05 | 696,800 | +0.97(+1.45%) |
Aug 02, 2018 | 67.13 | 67.56 | 66.88 | 67.08 | 575,610 | -0.25(-0.37%) |
Aug 01, 2018 | 66.60 | 67.35 | 66.12 | 67.33 | 421,556 | +0.46(+0.69%) |
Jul 31, 2018 | 66.14 | 67.26 | 66.14 | 66.87 | 401,314 | +0.77(+1.16%) |
Jul 30, 2018 | 66.27 | 66.52 | 65.96 | 66.10 | 622,551 | +0.00(+0.00%) |
Jul 27, 2018 | 66.40 | 66.72 | 66.05 | 66.10 | 674,300 | -0.13(-0.20%) |
Jul 26, 2018 | 64.95 | 66.32 | 64.90 | 66.23 | 763,876 | +1.44(+2.22%) |
Jul 25, 2018 | 63.56 | 64.86 | 63.56 | 64.79 | 567,834 | +1.41(+2.22%) |
Jul 24, 2018 | 63.90 | 63.90 | 62.96 | 63.38 | 573,068 | -0.35(-0.55%) |
Jul 23, 2018 | 63.59 | 63.85 | 63.32 | 63.73 | 500,768 | +0.12(+0.19%) |
Jul 20, 2018 | 64.33 | 64.33 | 63.49 | 63.61 | 315,630 | -0.97(-1.50%) |
Jul 19, 2018 | 64.07 | 64.95 | 63.82 | 64.58 | 645,413 | +0.42(+0.65%) |
Jul 18, 2018 | 64.40 | 64.81 | 63.48 | 64.16 | 811,295 | -0.50(-0.77%) |
Jul 17, 2018 | 66.50 | 67.19 | 64.16 | 64.66 | 856,581 | -1.59(-2.40%) |
Jul 16, 2018 | 66.57 | 66.79 | 65.68 | 66.25 | 444,069 | -0.40(-0.60%) |
Jul 13, 2018 | 66.86 | 67.17 | 66.46 | 66.65 | 276,627 | -0.13(-0.19%) |
Jul 12, 2018 | 66.62 | 66.88 | 66.38 | 66.78 | 316,782 | +0.31(+0.47%) |
Jul 11, 2018 | 66.71 | 67.08 | 66.36 | 66.47 | 516,542 | -0.36(-0.54%) |
Jul 10, 2018 | 66.72 | 67.13 | 66.55 | 66.83 | 427,346 | +0.06(+0.09%) |
Jul 09, 2018 | 67.22 | 67.44 | 66.58 | 66.77 | 428,387 | -0.45(-0.67%) |
Jul 06, 2018 | 67.20 | 67.47 | 66.66 | 67.22 | 261,282 | +0.16(+0.24%) |
Jul 05, 2018 | 66.47 | 67.14 | 66.28 | 67.06 | 265,122 | +0.86(+1.30%) |
Jul 03, 2018 | 66.20 | 66.20 | 66.20 | 0 | +0.50(+0.76%) | |
Jul 02, 2018 | 66.59 | 66.84 | 64.88 | 65.70 | 495,674 | -1.03(-1.54%) |
Jun 29, 2018 | 65.95 | 67.24 | 65.50 | 66.73 | 676,001 | +0.61(+0.92%) |
Jun 28, 2018 | 65.40 | 66.21 | 65.40 | 66.12 | 364,410 | +0.79(+1.21%) |
Jun 27, 2018 | 64.89 | 65.69 | 64.75 | 65.33 | 697,001 | +0.44(+0.67%) |
Jun 26, 2018 | 65.23 | 65.31 | 64.87 | 64.89 | 998,156 | -0.15(-0.23%) |
Jun 25, 2018 | 65.35 | 65.57 | 64.54 | 65.04 | 681,071 | -0.34(-0.52%) |
Jun 22, 2018 | 64.99 | 65.63 | 64.64 | 65.38 | 488,042 | +0.48(+0.74%) |
Jun 21, 2018 | 64.94 | 65.41 | 64.54 | 64.90 | 323,367 | -0.08(-0.12%) |
Jun 20, 2018 | 64.40 | 65.33 | 64.40 | 64.98 | 295,794 | +0.56(+0.86%) |
Jun 19, 2018 | 64.91 | 65.20 | 64.32 | 64.42 | 674,559 | -0.67(-1.02%) |
Jun 18, 2018 | 64.79 | 65.24 | 64.26 | 65.09 | 1,303,745 | +0.13(+0.20%) |
Jun 15, 2018 | 65.44 | 64.79 | 64.96 | 787,523 | -0.33(-0.50%) | |
Jun 14, 2018 | 65.33 | 65.69 | 65.16 | 65.29 | 658,254 | +0.26(+0.40%) |
Jun 13, 2018 | 66.13 | 66.56 | 64.82 | 65.03 | 603,631 | -0.95(-1.45%) |
Jun 12, 2018 | 65.85 | 66.48 | 65.70 | 65.99 | 461,150 | +0.00(+0.00%) |
Jun 11, 2018 | 66.39 | 66.48 | 65.82 | 65.99 | 419,503 | -0.39(-0.58%) |
Jun 08, 2018 | 66.45 | 66.60 | 66.01 | 66.37 | 433,659 | -0.03(-0.05%) |
Jun 07, 2018 | 66.50 | 66.75 | 65.99 | 66.40 | 756,234 | +0.01(+0.02%) |
Jun 06, 2018 | 66.03 | 66.39 | 754,474 | -0.07(-0.10%) | ||
Jun 05, 2018 | 66.75 | 66.77 | 66.23 | 66.46 | 802,083 | -0.24(-0.36%) |
Jun 04, 2018 | 65.64 | 66.78 | 65.07 | 66.70 | 1,013,978 | +1.27(+1.95%) |
Jun 01, 2018 | 65.04 | 65.65 | 64.41 | 65.43 | 613,058 | +0.66(+1.01%) |
May 31, 2018 | 65.27 | 65.38 | 64.54 | 64.77 | 1,016,936 | -0.68(-1.03%) |
May 30, 2018 | 64.91 | 65.87 | 64.62 | 65.45 | 926,863 | +0.71(+1.09%) |
May 29, 2018 | 64.50 | 64.99 | 64.24 | 64.74 | 644,758 | +0.06(+0.09%) |
May 25, 2018 | 64.68 | 64.68 | 64.68 | 0 | -0.09(-0.14%) | |
May 24, 2018 | 64.90 | 65.22 | 64.33 | 64.77 | 493,832 | -0.21(-0.32%) |
May 23, 2018 | 63.99 | 65.09 | 63.94 | 64.98 | 548,386 | +1.07(+1.68%) |
May 22, 2018 | 63.91 | 64.24 | 63.78 | 63.91 | 1,023,046 | -0.14(-0.22%) |
May 21, 2018 | 63.65 | 64.29 | 62.97 | 64.05 | 756,156 | +0.62(+0.97%) |
May 18, 2018 | 63.56 | 63.84 | 63.12 | 63.43 | 707,626 | -0.12(-0.19%) |
May 17, 2018 | 63.87 | 63.94 | 63.36 | 63.55 | 686,476 | -0.20(-0.31%) |
May 16, 2018 | 64.60 | 64.64 | 63.48 | 63.75 | 1,445,205 | -0.72(-1.11%) |
May 15, 2018 | 65.19 | 65.19 | 64.17 | 64.46 | 1,390,770 | -0.90(-1.37%) |
May 14, 2018 | 65.53 | 65.79 | 64.96 | 65.36 | 1,105,987 | -0.12(-0.18%) |
May 11, 2018 | 65.83 | 65.96 | 65.48 | 65.48 | 865,090 | -0.24(-0.36%) |
May 10, 2018 | 65.54 | 65.86 | 65.46 | 65.72 | 1,558,063 | +0.33(+0.50%) |
May 09, 2018 | 65.40 | 65.70 | 65.18 | 65.39 | 1,346,574 | -0.09(-0.14%) |
May 08, 2018 | 65.83 | 66.08 | 65.45 | 65.48 | 1,350,509 | -0.50(-0.75%) |
May 07, 2018 | 65.85 | 66.05 | 65.68 | 65.98 | 854,825 | +0.28(+0.42%) |
May 04, 2018 | 65.16 | 65.94 | 65.06 | 65.70 | 924,831 | +0.46(+0.70%) |
May 03, 2018 | 65.16 | 65.52 | 64.79 | 65.24 | 1,114,043 | +0.08(+0.12%) |
May 02, 2018 | 65.66 | 66.10 | 65.10 | 65.16 | 1,936,076 | -0.73(-1.10%) |