Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 74.74 | 74.74 | 74.74 | 0 | +0.53(+0.72%) | |
Aug 30, 2018 | 74.76 | 74.82 | 74.21 | 74.21 | 10,345 | -0.45(-0.60%) |
Aug 29, 2018 | 75.30 | 75.30 | 74.10 | 74.66 | 5,340 | -0.14(-0.19%) |
Aug 28, 2018 | 74.89 | 75.07 | 74.55 | 74.80 | 6,329 | +0.06(+0.08%) |
Aug 27, 2018 | 75.95 | 75.95 | 74.74 | 74.74 | 3,741 | -0.58(-0.76%) |
Aug 24, 2018 | 75.82 | 75.82 | 75.13 | 75.32 | 5,466 | -0.40(-0.53%) |
Aug 23, 2018 | 76.19 | 76.19 | 75.13 | 75.72 | 6,475 | -0.23(-0.31%) |
Aug 22, 2018 | 75.93 | 75.98 | 75.83 | 75.95 | 7,059 | +0.03(+0.04%) |
Aug 21, 2018 | 74.99 | 75.95 | 74.99 | 75.93 | 4,346 | +0.94(+1.26%) |
Aug 20, 2018 | 74.63 | 74.98 | 74.62 | 74.98 | 7,119 | +0.81(+1.09%) |
Aug 17, 2018 | 73.34 | 74.17 | 73.34 | 74.17 | 3,215 | +0.52(+0.71%) |
Aug 16, 2018 | 73.67 | 73.90 | 73.49 | 73.65 | 3,381 | +0.43(+0.59%) |
Aug 15, 2018 | 73.98 | 73.98 | 72.94 | 73.22 | 4,457 | -1.11(-1.50%) |
Aug 14, 2018 | 73.81 | 74.39 | 73.57 | 74.33 | 7,388 | +1.04(+1.43%) |
Aug 13, 2018 | 73.35 | 73.43 | 72.96 | 73.28 | 9,195 | -0.11(-0.15%) |
Aug 10, 2018 | 73.70 | 73.83 | 72.91 | 73.40 | 4,716 | -0.33(-0.44%) |
Aug 09, 2018 | 73.26 | 73.76 | 73.26 | 73.72 | 11,558 | +0.44(+0.60%) |
Aug 08, 2018 | 73.13 | 73.37 | 73.02 | 73.28 | 11,735 | +0.13(+0.18%) |
Aug 07, 2018 | 73.23 | 73.23 | 73.06 | 73.15 | 5,204 | +0.25(+0.35%) |
Aug 06, 2018 | 72.64 | 72.90 | 72.31 | 72.90 | 8,051 | +0.61(+0.84%) |
Aug 03, 2018 | 72.15 | 72.77 | 71.92 | 72.30 | 6,216 | +0.01(+0.01%) |
Aug 02, 2018 | 72.27 | 72.37 | 72.21 | 72.29 | 2,076 | +0.12(+0.17%) |
Aug 01, 2018 | 72.26 | 72.26 | 71.46 | 72.16 | 11,735 | -0.44(-0.61%) |
Jul 31, 2018 | 72.12 | 72.64 | 72.07 | 72.60 | 9,765 | +0.49(+0.69%) |
Jul 30, 2018 | 71.75 | 72.77 | 71.75 | 72.11 | 10,982 | +0.27(+0.38%) |
Jul 27, 2018 | 73.57 | 73.57 | 71.74 | 71.84 | 3,368 | -1.27(-1.74%) |
Jul 26, 2018 | 73.15 | 73.24 | 72.63 | 73.11 | 6,398 | +0.83(+1.15%) |
Jul 25, 2018 | 72.09 | 72.32 | 71.73 | 72.28 | 7,200 | -0.23(-0.32%) |
Jul 24, 2018 | 73.52 | 73.52 | 72.33 | 72.51 | 2,943 | -0.65(-0.89%) |
Jul 23, 2018 | 73.66 | 73.66 | 72.74 | 73.16 | 8,993 | -0.19(-0.26%) |
Jul 20, 2018 | 73.82 | 73.82 | 73.23 | 73.35 | 9,659 | -0.34(-0.46%) |
Jul 19, 2018 | 73.29 | 73.77 | 72.96 | 73.69 | 15,302 | +0.48(+0.66%) |
Jul 18, 2018 | 72.62 | 73.26 | 72.62 | 73.21 | 2,686 | +0.40(+0.55%) |
Jul 17, 2018 | 72.83 | 72.97 | 72.62 | 72.81 | 16,315 | +0.58(+0.80%) |
Jul 16, 2018 | 73.15 | 73.15 | 72.11 | 72.23 | 2,533 | -0.58(-0.79%) |
Jul 13, 2018 | 72.40 | 73.25 | 72.40 | 72.81 | 8,909 | +0.24(+0.33%) |
Jul 12, 2018 | 72.73 | 72.88 | 72.23 | 72.57 | 9,597 | -0.44(-0.60%) |
Jul 11, 2018 | 73.57 | 73.57 | 73.01 | 73.01 | 5,001 | -0.90(-1.22%) |
Jul 10, 2018 | 74.47 | 74.56 | 73.65 | 73.91 | 8,349 | -0.39(-0.52%) |
Jul 09, 2018 | 74.08 | 74.32 | 74.08 | 74.29 | 17,885 | +0.54(+0.74%) |
Jul 06, 2018 | 73.70 | 73.96 | 73.58 | 73.75 | 6,485 | +0.19(+0.26%) |
Jul 05, 2018 | 73.11 | 73.56 | 72.46 | 73.56 | 11,117 | +0.78(+1.08%) |
Jul 03, 2018 | 72.77 | 72.77 | 72.77 | 0 | +0.22(+0.31%) | |
Jul 02, 2018 | 71.92 | 72.55 | 71.52 | 72.55 | 89,046 | +0.40(+0.56%) |
Jun 29, 2018 | 73.22 | 73.22 | 72.15 | 72.15 | 3,921 | -0.62(-0.85%) |
Jun 28, 2018 | 72.58 | 72.95 | 72.34 | 72.76 | 6,511 | -0.27(-0.37%) |
Jun 27, 2018 | 74.47 | 74.54 | 73.03 | 73.03 | 5,446 | -1.28(-1.73%) |
Jun 26, 2018 | 74.24 | 74.38 | 73.70 | 74.32 | 2,389 | +0.27(+0.36%) |
Jun 25, 2018 | 74.80 | 74.80 | 73.53 | 74.05 | 9,299 | -1.07(-1.43%) |
Jun 22, 2018 | 75.51 | 75.51 | 74.51 | 75.12 | 29,325 | +0.02(+0.02%) |
Jun 21, 2018 | 75.17 | 75.25 | 74.94 | 75.10 | 5,762 | -0.14(-0.19%) |
Jun 20, 2018 | 75.12 | 75.25 | 74.41 | 75.25 | 4,563 | +0.62(+0.83%) |
Jun 19, 2018 | 74.13 | 74.63 | 73.71 | 74.63 | 4,023 | -0.07(-0.09%) |
Jun 18, 2018 | 73.70 | 74.69 | 73.70 | 74.69 | 5,433 | +0.76(+1.02%) |
Jun 15, 2018 | 74.07 | 73.94 | 73.94 | 3,360 | +0.26(+0.36%) | |
Jun 14, 2018 | 73.27 | 73.68 | 73.27 | 73.68 | 1,817 | -0.23(-0.31%) |
Jun 13, 2018 | 74.47 | 74.47 | 73.74 | 73.91 | 4,371 | -0.56(-0.75%) |
Jun 12, 2018 | 74.86 | 75.00 | 74.21 | 74.47 | 8,200 | -0.28(-0.37%) |
Jun 11, 2018 | 74.66 | 74.75 | 74.48 | 74.75 | 10,647 | +0.65(+0.87%) |
Jun 08, 2018 | 73.90 | 74.24 | 73.80 | 74.10 | 10,245 | +0.36(+0.49%) |
Jun 07, 2018 | 73.84 | 74.19 | 73.55 | 73.74 | 7,794 | +0.19(+0.26%) |
Jun 06, 2018 | 73.13 | 73.55 | 10,684 | +0.31(+0.43%) | ||
Jun 05, 2018 | 72.28 | 73.30 | 72.27 | 73.24 | 4,469 | +0.97(+1.35%) |