Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 72.42 | 72.42 | 72.42 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 72.70 | 73.26 | 71.99 | 72.42 | 258,699 | -0.23(-0.32%) |
Aug 29, 2018 | 73.12 | 73.21 | 72.18 | 72.65 | 204,781 | -0.38(-0.51%) |
Aug 28, 2018 | 73.82 | 74.57 | 72.93 | 73.03 | 132,934 | -0.75(-1.02%) |
Aug 27, 2018 | 72.70 | 74.11 | 72.46 | 73.78 | 164,912 | +1.55(+2.14%) |
Aug 24, 2018 | 72.32 | 72.56 | 71.71 | 72.23 | 223,941 | +0.00(+0.00%) |
Aug 23, 2018 | 73.50 | 73.50 | 72.13 | 72.23 | 144,813 | -1.03(-1.41%) |
Aug 22, 2018 | 73.40 | 73.73 | 72.89 | 73.26 | 141,005 | -0.14(-0.19%) |
Aug 21, 2018 | 72.60 | 74.06 | 72.60 | 73.40 | 212,943 | +1.08(+1.49%) |
Aug 20, 2018 | 72.42 | 72.86 | 72.18 | 72.32 | 115,327 | +0.14(+0.20%) |
Aug 17, 2018 | 71.24 | 72.46 | 71.24 | 72.18 | 318,439 | +1.08(+1.52%) |
Aug 16, 2018 | 73.35 | 73.50 | 71.03 | 71.10 | 301,715 | -1.60(-2.19%) |
Aug 15, 2018 | 72.32 | 72.98 | 71.15 | 72.70 | 184,830 | +0.80(+1.11%) |
Aug 14, 2018 | 71.34 | 72.04 | 71.06 | 71.90 | 220,688 | +1.08(+1.52%) |
Aug 13, 2018 | 71.15 | 71.43 | 70.59 | 70.82 | 158,251 | -0.47(-0.66%) |
Aug 10, 2018 | 71.06 | 71.57 | 70.75 | 71.29 | 175,999 | -0.23(-0.33%) |
Aug 09, 2018 | 72.13 | 72.60 | 71.38 | 71.52 | 209,089 | -0.23(-0.33%) |
Aug 08, 2018 | 70.63 | 71.90 | 69.98 | 71.76 | 450,686 | +1.41(+2.00%) |
Aug 07, 2018 | 66.74 | 70.66 | 66.46 | 70.35 | 510,056 | +10.00(+16.56%) |
Aug 06, 2018 | 60.78 | 61.27 | 60.07 | 60.35 | 192,438 | -0.42(-0.70%) |
Aug 03, 2018 | 61.62 | 62.23 | 60.26 | 60.78 | 71,379 | -0.61(-0.99%) |
Aug 02, 2018 | 61.34 | 61.95 | 61.20 | 61.39 | 74,253 | -0.28(-0.46%) |
Aug 01, 2018 | 62.09 | 62.70 | 60.73 | 61.67 | 93,499 | -0.42(-0.68%) |
Jul 31, 2018 | 60.96 | 62.23 | 60.64 | 62.09 | 157,741 | +1.50(+2.48%) |
Jul 30, 2018 | 62.14 | 62.51 | 60.45 | 60.59 | 92,059 | -1.45(-2.34%) |
Jul 27, 2018 | 62.94 | 63.12 | 61.50 | 62.04 | 91,621 | -0.89(-1.42%) |
Jul 26, 2018 | 61.25 | 63.41 | 61.25 | 62.94 | 111,666 | +1.69(+2.76%) |
Jul 25, 2018 | 60.45 | 61.34 | 59.51 | 61.25 | 97,596 | +0.80(+1.32%) |
Jul 24, 2018 | 60.17 | 60.59 | 59.79 | 60.45 | 101,802 | +0.70(+1.18%) |
Jul 23, 2018 | 60.26 | 60.40 | 59.60 | 59.74 | 100,140 | -0.70(-1.16%) |
Jul 20, 2018 | 60.07 | 60.92 | 59.89 | 60.45 | 67,201 | +0.42(+0.70%) |
Jul 19, 2018 | 59.60 | 60.17 | 59.32 | 60.03 | 108,005 | +0.33(+0.55%) |
Jul 18, 2018 | 59.32 | 59.74 | 58.76 | 59.70 | 59,525 | +0.33(+0.55%) |
Jul 17, 2018 | 58.48 | 59.42 | 58.43 | 59.37 | 69,387 | +0.84(+1.44%) |
Jul 16, 2018 | 58.99 | 59.42 | 58.29 | 58.52 | 78,147 | -0.52(-0.87%) |
Jul 13, 2018 | 58.20 | 59.37 | 58.20 | 59.04 | 46,967 | +0.75(+1.29%) |
Jul 12, 2018 | 58.43 | 59.13 | 57.96 | 58.29 | 66,689 | +0.09(+0.16%) |
Jul 11, 2018 | 58.48 | 58.52 | 58.05 | 58.20 | 67,863 | -0.52(-0.88%) |
Jul 10, 2018 | 58.85 | 59.23 | 58.52 | 58.71 | 64,187 | +0.05(+0.08%) |
Jul 09, 2018 | 58.24 | 58.81 | 58.05 | 58.66 | 115,851 | +0.70(+1.21%) |
Jul 06, 2018 | 57.91 | 58.66 | 57.82 | 57.96 | 67,777 | -0.05(-0.08%) |
Jul 05, 2018 | 57.26 | 58.05 | 56.88 | 58.01 | 86,990 | +1.03(+1.81%) |
Jul 03, 2018 | 56.98 | 56.98 | 56.98 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 56.22 | 56.98 | 55.76 | 56.98 | 93,602 | +0.52(+0.91%) |
Jun 29, 2018 | 56.27 | 56.74 | 55.99 | 56.46 | 97,839 | +0.33(+0.59%) |
Jun 28, 2018 | 57.16 | 57.35 | 56.08 | 56.13 | 71,762 | -1.08(-1.89%) |
Jun 27, 2018 | 57.07 | 58.24 | 56.98 | 57.21 | 136,592 | +0.19(+0.33%) |
Jun 26, 2018 | 56.55 | 57.40 | 56.55 | 57.02 | 50,319 | +0.42(+0.75%) |
Jun 25, 2018 | 57.44 | 57.44 | 56.37 | 56.60 | 83,626 | -1.03(-1.79%) |
Jun 22, 2018 | 57.91 | 58.10 | 57.07 | 57.63 | 229,982 | +0.05(+0.08%) |
Jun 21, 2018 | 58.10 | 58.10 | 57.49 | 57.59 | 156,608 | -0.38(-0.65%) |
Jun 20, 2018 | 58.43 | 58.43 | 57.68 | 57.96 | 118,221 | -0.09(-0.16%) |
Jun 19, 2018 | 58.57 | 58.57 | 57.44 | 58.05 | 134,111 | -0.80(-1.36%) |
Jun 18, 2018 | 58.24 | 59.04 | 57.68 | 58.85 | 106,508 | +0.42(+0.72%) |
Jun 15, 2018 | 58.90 | 58.01 | 58.43 | 220,977 | -0.47(-0.80%) | |
Jun 14, 2018 | 59.28 | 59.56 | 58.52 | 58.90 | 94,918 | -0.19(-0.32%) |
Jun 13, 2018 | 58.99 | 59.30 | 58.78 | 59.09 | 112,931 | -0.09(-0.16%) |
Jun 12, 2018 | 59.32 | 59.51 | 58.88 | 59.18 | 109,311 | +0.09(+0.16%) |
Jun 11, 2018 | 59.13 | 59.56 | 58.66 | 59.09 | 108,105 | +0.00(+0.00%) |
Jun 08, 2018 | 59.28 | 60.17 | 58.99 | 59.09 | 84,595 | -0.33(-0.55%) |
Jun 07, 2018 | 59.93 | 60.17 | 59.28 | 59.42 | 94,223 | -0.56(-0.94%) |
Jun 06, 2018 | 60.21 | 59.98 | 83,428 | +0.82(+1.38%) | ||
Jun 05, 2018 | 58.13 | 59.26 | 58.04 | 59.16 | 84,599 | +1.12(+1.94%) |
Jun 04, 2018 | 57.95 | 58.41 | 57.76 | 58.04 | 153,180 | +0.23(+0.40%) |