Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 66.65 | 66.65 | 66.65 | 0 | +0.07(+0.11%) | |
Aug 30, 2018 | 66.83 | 67.20 | 66.41 | 66.58 | 171,440 | -0.33(-0.49%) |
Aug 29, 2018 | 66.94 | 67.05 | 66.17 | 66.91 | 150,299 | +0.10(+0.14%) |
Aug 28, 2018 | 67.10 | 67.45 | 66.36 | 66.81 | 187,134 | -0.05(-0.07%) |
Aug 27, 2018 | 66.97 | 67.45 | 66.75 | 66.86 | 194,002 | +0.18(+0.26%) |
Aug 24, 2018 | 66.99 | 67.02 | 66.62 | 66.68 | 122,232 | -0.29(-0.44%) |
Aug 23, 2018 | 67.31 | 67.31 | 66.59 | 66.98 | 115,982 | -0.39(-0.58%) |
Aug 22, 2018 | 67.74 | 67.84 | 67.21 | 67.37 | 126,973 | -0.54(-0.80%) |
Aug 21, 2018 | 67.11 | 68.37 | 67.11 | 67.91 | 245,833 | +0.88(+1.32%) |
Aug 20, 2018 | 66.70 | 67.26 | 66.34 | 67.03 | 123,130 | +0.21(+0.32%) |
Aug 17, 2018 | 66.47 | 66.86 | 66.18 | 66.81 | 187,808 | +0.28(+0.42%) |
Aug 16, 2018 | 66.13 | 66.99 | 66.13 | 66.53 | 134,945 | +0.71(+1.08%) |
Aug 15, 2018 | 65.93 | 66.36 | 65.68 | 65.82 | 140,580 | -0.37(-0.55%) |
Aug 14, 2018 | 65.58 | 66.48 | 65.58 | 66.19 | 161,761 | +0.89(+1.37%) |
Aug 13, 2018 | 65.39 | 66.20 | 65.23 | 65.30 | 216,133 | -0.45(-0.68%) |
Aug 10, 2018 | 65.58 | 66.28 | 65.41 | 65.74 | 179,894 | -0.29(-0.45%) |
Aug 09, 2018 | 66.26 | 66.69 | 65.93 | 66.04 | 176,349 | -0.26(-0.40%) |
Aug 08, 2018 | 65.58 | 66.47 | 65.03 | 66.30 | 218,535 | +0.66(+1.01%) |
Aug 07, 2018 | 65.58 | 66.27 | 65.58 | 65.64 | 216,091 | +0.10(+0.15%) |
Aug 06, 2018 | 65.67 | 65.86 | 65.23 | 65.54 | 191,610 | -0.12(-0.18%) |
Aug 03, 2018 | 65.20 | 65.87 | 65.13 | 65.66 | 459,283 | +0.43(+0.66%) |
Aug 02, 2018 | 64.49 | 65.55 | 64.35 | 65.23 | 200,147 | +0.44(+0.68%) |
Aug 01, 2018 | 64.31 | 65.15 | 64.22 | 64.80 | 235,180 | +0.72(+1.13%) |
Jul 31, 2018 | 64.25 | 64.25 | 63.41 | 64.07 | 361,182 | -0.15(-0.24%) |
Jul 30, 2018 | 65.36 | 65.39 | 64.11 | 64.22 | 482,669 | -0.97(-1.49%) |
Jul 27, 2018 | 65.33 | 65.49 | 64.98 | 65.19 | 252,379 | -0.12(-0.18%) |
Jul 26, 2018 | 65.18 | 65.71 | 64.99 | 65.31 | 211,109 | +0.27(+0.42%) |
Jul 25, 2018 | 66.10 | 66.32 | 64.83 | 65.04 | 378,030 | -1.07(-1.63%) |
Jul 24, 2018 | 67.12 | 67.35 | 65.88 | 66.12 | 329,636 | -1.27(-1.89%) |
Jul 23, 2018 | 67.38 | 67.45 | 66.22 | 67.39 | 580,538 | +0.07(+0.11%) |
Jul 20, 2018 | 66.99 | 67.56 | 66.71 | 67.32 | 333,008 | +0.33(+0.50%) |
Jul 19, 2018 | 67.05 | 67.31 | 66.70 | 66.99 | 271,334 | -0.17(-0.25%) |
Jul 18, 2018 | 67.05 | 67.35 | 66.75 | 67.15 | 418,063 | +0.22(+0.33%) |
Jul 17, 2018 | 67.22 | 67.68 | 66.84 | 66.93 | 277,778 | -0.34(-0.51%) |
Jul 16, 2018 | 67.11 | 67.65 | 66.82 | 67.27 | 180,570 | +0.45(+0.68%) |
Jul 13, 2018 | 67.77 | 67.92 | 66.71 | 66.82 | 327,842 | -0.96(-1.41%) |
Jul 12, 2018 | 68.30 | 68.42 | 66.95 | 67.77 | 356,927 | -0.18(-0.26%) |
Jul 11, 2018 | 67.73 | 68.33 | 67.73 | 67.95 | 169,071 | -0.13(-0.19%) |
Jul 10, 2018 | 68.82 | 68.88 | 67.54 | 68.08 | 213,779 | -0.44(-0.64%) |
Jul 09, 2018 | 67.67 | 68.64 | 67.56 | 68.51 | 146,948 | +1.27(+1.88%) |
Jul 06, 2018 | 66.61 | 67.46 | 66.17 | 67.25 | 157,843 | +0.41(+0.62%) |
Jul 05, 2018 | 67.31 | 67.31 | 66.41 | 66.83 | 185,768 | -0.10(-0.15%) |
Jul 03, 2018 | 66.94 | 66.94 | 66.94 | 0 | +0.41(+0.61%) | |
Jul 02, 2018 | 65.97 | 66.58 | 65.72 | 66.53 | 236,227 | +0.13(+0.19%) |
Jun 29, 2018 | 66.83 | 67.40 | 66.39 | 66.40 | 527,456 | +0.02(+0.02%) |
Jun 28, 2018 | 66.53 | 66.90 | 66.19 | 66.39 | 177,512 | -0.06(-0.10%) |
Jun 27, 2018 | 67.21 | 67.47 | 66.39 | 66.45 | 297,363 | -0.92(-1.37%) |
Jun 26, 2018 | 67.54 | 67.57 | 66.91 | 67.38 | 275,101 | -0.17(-0.25%) |
Jun 25, 2018 | 67.66 | 67.98 | 67.12 | 67.54 | 248,580 | -0.27(-0.40%) |
Jun 22, 2018 | 68.51 | 68.94 | 67.52 | 67.81 | 391,485 | -0.39(-0.57%) |
Jun 21, 2018 | 68.30 | 68.78 | 67.53 | 68.20 | 190,473 | -0.09(-0.13%) |
Jun 20, 2018 | 68.66 | 68.94 | 68.00 | 68.29 | 175,275 | +0.01(+0.01%) |
Jun 19, 2018 | 67.22 | 68.37 | 67.15 | 68.28 | 235,689 | +0.58(+0.86%) |
Jun 18, 2018 | 67.26 | 68.10 | 66.87 | 67.70 | 172,707 | +0.08(+0.12%) |
Jun 15, 2018 | 68.10 | 67.02 | 67.62 | 583,267 | -0.41(-0.61%) | |
Jun 14, 2018 | 68.32 | 68.32 | 67.14 | 68.04 | 215,394 | -0.04(-0.06%) |
Jun 13, 2018 | 68.04 | 68.88 | 67.46 | 68.08 | 214,406 | +0.11(+0.16%) |
Jun 12, 2018 | 68.99 | 68.99 | 67.66 | 67.96 | 263,106 | -0.85(-1.24%) |
Jun 11, 2018 | 70.42 | 70.44 | 68.48 | 68.82 | 333,317 | -1.50(-2.13%) |
Jun 08, 2018 | 69.96 | 70.60 | 69.92 | 70.31 | 276,948 | +0.29(+0.42%) |
Jun 07, 2018 | 70.44 | 70.78 | 69.77 | 70.02 | 202,356 | -0.10(-0.14%) |
Jun 06, 2018 | 70.30 | 70.11 | 236,389 | +0.70(+1.01%) | ||
Jun 05, 2018 | 69.11 | 69.62 | 68.96 | 69.41 | 208,907 | +0.08(+0.11%) |
Jun 04, 2018 | 68.66 | 69.34 | 68.40 | 69.33 | 171,591 | +1.00(+1.47%) |