Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 72.70 | 72.70 | 72.70 | 0 | +0.31(+0.43%) | |
Aug 30, 2018 | 72.48 | 73.15 | 72.21 | 72.39 | 260,430 | -0.36(-0.49%) |
Aug 29, 2018 | 72.25 | 73.24 | 71.58 | 72.74 | 220,471 | +0.76(+1.06%) |
Aug 28, 2018 | 72.16 | 72.74 | 71.90 | 71.98 | 153,990 | +0.00(+0.00%) |
Aug 27, 2018 | 71.49 | 72.43 | 71.18 | 71.98 | 207,183 | +0.76(+1.07%) |
Aug 24, 2018 | 70.33 | 71.63 | 70.06 | 71.23 | 275,829 | +1.07(+1.53%) |
Aug 23, 2018 | 70.91 | 71.11 | 69.48 | 70.15 | 197,874 | -0.89(-1.26%) |
Aug 22, 2018 | 70.73 | 71.23 | 70.31 | 71.05 | 190,993 | +0.09(+0.13%) |
Aug 21, 2018 | 70.38 | 71.81 | 70.38 | 70.96 | 169,360 | +0.40(+0.57%) |
Aug 20, 2018 | 70.47 | 71.14 | 69.88 | 70.56 | 198,923 | +0.31(+0.45%) |
Aug 17, 2018 | 69.75 | 70.69 | 69.75 | 70.24 | 192,801 | +0.31(+0.45%) |
Aug 16, 2018 | 69.71 | 71.02 | 69.35 | 69.93 | 298,070 | +0.58(+0.84%) |
Aug 15, 2018 | 68.95 | 69.71 | 68.86 | 69.35 | 267,145 | -0.04(-0.06%) |
Aug 14, 2018 | 68.77 | 69.80 | 68.59 | 69.39 | 176,594 | +0.63(+0.91%) |
Aug 13, 2018 | 68.63 | 69.21 | 68.45 | 68.77 | 270,200 | +0.13(+0.20%) |
Aug 10, 2018 | 68.14 | 68.99 | 67.65 | 68.63 | 143,006 | +0.17(+0.25%) |
Aug 09, 2018 | 69.31 | 69.53 | 68.42 | 68.46 | 157,989 | -0.49(-0.71%) |
Aug 08, 2018 | 68.15 | 69.31 | 67.57 | 68.95 | 194,765 | +1.11(+1.64%) |
Aug 07, 2018 | 69.49 | 69.93 | 67.80 | 67.84 | 378,102 | -1.87(-2.68%) |
Aug 06, 2018 | 71.18 | 71.18 | 69.35 | 69.71 | 326,165 | -1.38(-1.94%) |
Aug 03, 2018 | 70.91 | 71.67 | 70.56 | 71.09 | 240,998 | +0.13(+0.19%) |
Aug 02, 2018 | 69.98 | 71.40 | 69.71 | 70.96 | 294,007 | +0.71(+1.01%) |
Aug 01, 2018 | 71.09 | 71.49 | 68.86 | 70.25 | 713,440 | -0.85(-1.19%) |
Jul 31, 2018 | 70.51 | 72.21 | 68.78 | 71.09 | 685,305 | +1.47(+2.11%) |
Jul 30, 2018 | 66.19 | 70.38 | 65.35 | 69.62 | 542,090 | +2.90(+4.34%) |
Jul 27, 2018 | 67.31 | 67.88 | 66.68 | 66.73 | 399,494 | -0.89(-1.32%) |
Jul 26, 2018 | 66.41 | 67.88 | 66.41 | 67.62 | 330,572 | +1.56(+2.36%) |
Jul 25, 2018 | 65.97 | 66.37 | 64.79 | 66.06 | 316,655 | +0.31(+0.47%) |
Jul 24, 2018 | 65.97 | 66.50 | 65.43 | 65.75 | 251,736 | -0.13(-0.20%) |
Jul 23, 2018 | 66.01 | 66.77 | 65.48 | 65.88 | 350,836 | -0.22(-0.34%) |
Jul 20, 2018 | 67.71 | 67.84 | 65.97 | 66.10 | 313,558 | -1.56(-2.30%) |
Jul 19, 2018 | 67.17 | 68.24 | 66.99 | 67.66 | 566,732 | +0.13(+0.20%) |
Jul 18, 2018 | 66.73 | 68.15 | 66.01 | 67.53 | 624,991 | +0.27(+0.40%) |
Jul 17, 2018 | 67.04 | 67.37 | 66.19 | 67.26 | 379,581 | +0.31(+0.47%) |
Jul 16, 2018 | 65.26 | 66.99 | 65.26 | 66.95 | 518,877 | +1.78(+2.73%) |
Jul 13, 2018 | 63.79 | 66.86 | 63.61 | 65.17 | 567,556 | +1.47(+2.31%) |
Jul 12, 2018 | 63.39 | 63.99 | 62.58 | 63.70 | 1,017,408 | +0.85(+1.35%) |
Jul 11, 2018 | 62.85 | 63.79 | 62.85 | 62.85 | 858,563 | -0.67(-1.05%) |
Jul 10, 2018 | 64.54 | 64.81 | 63.16 | 63.52 | 479,318 | -0.98(-1.52%) |
Jul 09, 2018 | 64.19 | 65.26 | 63.92 | 64.50 | 533,332 | +0.53(+0.84%) |
Jul 06, 2018 | 65.08 | 65.26 | 63.61 | 63.96 | 564,209 | -1.38(-2.11%) |
Jul 05, 2018 | 67.75 | 67.75 | 64.08 | 65.35 | 3,122,007 | -2.09(-3.10%) |
Jul 03, 2018 | 67.44 | 67.44 | 67.44 | 0 | -0.04(-0.07%) | |
Jul 02, 2018 | 66.82 | 67.75 | 66.39 | 67.48 | 470,178 | +0.09(+0.13%) |
Jun 29, 2018 | 67.26 | 68.02 | 66.99 | 67.39 | 509,397 | +0.36(+0.53%) |
Jun 28, 2018 | 65.26 | 67.08 | 64.77 | 67.04 | 356,431 | +1.78(+2.73%) |
Jun 27, 2018 | 66.15 | 66.55 | 65.12 | 65.26 | 274,282 | -1.11(-1.68%) |
Jun 26, 2018 | 67.13 | 67.17 | 66.28 | 66.37 | 291,615 | -0.49(-0.73%) |
Jun 25, 2018 | 67.62 | 68.29 | 66.06 | 66.86 | 348,181 | -0.71(-1.05%) |
Jun 22, 2018 | 68.69 | 69.49 | 67.44 | 67.57 | 915,829 | -0.85(-1.24%) |
Jun 21, 2018 | 69.80 | 69.80 | 67.93 | 68.42 | 257,343 | -1.29(-1.85%) |
Jun 20, 2018 | 70.47 | 70.87 | 69.49 | 69.71 | 451,138 | -0.53(-0.76%) |
Jun 19, 2018 | 67.97 | 70.51 | 67.80 | 70.25 | 431,919 | +1.78(+2.60%) |
Jun 18, 2018 | 67.44 | 68.55 | 66.73 | 68.46 | 366,881 | +1.38(+2.06%) |
Jun 15, 2018 | 68.82 | 66.93 | 67.08 | 703,179 | -1.74(-2.52%) | |
Jun 14, 2018 | 70.11 | 70.11 | 68.15 | 68.82 | 292,318 | -0.94(-1.34%) |
Jun 13, 2018 | 70.16 | 70.56 | 69.09 | 69.76 | 265,188 | -0.31(-0.45%) |
Jun 12, 2018 | 71.49 | 72.29 | 69.80 | 70.07 | 212,581 | -1.56(-2.18%) |
Jun 11, 2018 | 72.70 | 73.19 | 71.58 | 71.63 | 449,998 | -0.98(-1.35%) |
Jun 08, 2018 | 71.72 | 73.52 | 71.72 | 72.61 | 298,229 | +0.89(+1.24%) |
Jun 07, 2018 | 71.31 | 71.94 | 71.05 | 71.72 | 300,360 | +0.18(+0.25%) |
Jun 06, 2018 | 71.54 | 256,722 | +1.02(+1.45%) | |||
Jun 05, 2018 | 70.47 | 71.27 | 69.49 | 70.51 | 260,279 | +0.13(+0.19%) |
Jun 04, 2018 | 69.22 | 70.47 | 68.82 | 70.38 | 269,229 | +1.34(+1.94%) |