Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 61.62 | 61.62 | 61.62 | 0 | +0.30(+0.49%) | |
Aug 30, 2018 | 61.89 | 61.95 | 61.13 | 61.32 | 77,301 | -1.27(-2.03%) |
Aug 29, 2018 | 62.16 | 62.59 | 62.13 | 62.59 | 105,092 | +0.45(+0.73%) |
Aug 28, 2018 | 62.54 | 63.11 | 62.00 | 62.14 | 21,941 | -0.16(-0.26%) |
Aug 27, 2018 | 61.50 | 62.49 | 61.50 | 62.30 | 30,613 | +0.90(+1.46%) |
Aug 24, 2018 | 60.96 | 61.40 | 60.96 | 61.40 | 18,212 | +0.95(+1.57%) |
Aug 23, 2018 | 61.05 | 61.25 | 60.43 | 60.45 | 52,021 | -0.76(-1.25%) |
Aug 22, 2018 | 60.96 | 61.30 | 60.96 | 61.21 | 83,752 | +0.21(+0.35%) |
Aug 21, 2018 | 60.51 | 61.08 | 60.51 | 61.00 | 107,093 | +0.87(+1.45%) |
Aug 20, 2018 | 60.09 | 60.17 | 59.79 | 60.13 | 83,318 | +0.33(+0.55%) |
Aug 17, 2018 | 58.96 | 59.86 | 58.87 | 59.80 | 32,827 | +0.64(+1.08%) |
Aug 16, 2018 | 59.24 | 59.53 | 59.15 | 59.16 | 24,598 | +0.54(+0.92%) |
Aug 15, 2018 | 58.74 | 59.05 | 58.17 | 58.62 | 93,881 | -1.68(-2.78%) |
Aug 14, 2018 | 60.30 | 60.51 | 60.03 | 60.30 | 80,389 | +0.13(+0.22%) |
Aug 13, 2018 | 60.73 | 60.73 | 60.09 | 60.17 | 42,033 | -1.09(-1.77%) |
Aug 10, 2018 | 61.25 | 61.25 | 60.93 | 61.25 | 16,413 | -0.72(-1.16%) |
Aug 09, 2018 | 62.22 | 62.39 | 61.97 | 61.97 | 31,326 | +0.03(+0.04%) |
Aug 08, 2018 | 61.87 | 62.36 | 61.61 | 61.94 | 46,849 | +0.04(+0.07%) |
Aug 07, 2018 | 61.78 | 62.18 | 61.75 | 61.90 | 76,308 | +0.76(+1.24%) |
Aug 06, 2018 | 61.26 | 61.26 | 60.73 | 61.14 | 21,648 | -0.30(-0.49%) |
Aug 03, 2018 | 61.32 | 61.58 | 61.32 | 61.45 | 35,750 | +0.22(+0.36%) |
Aug 02, 2018 | 60.73 | 61.26 | 60.66 | 61.22 | 38,337 | -0.80(-1.29%) |
Aug 01, 2018 | 62.30 | 62.32 | 61.94 | 62.02 | 469,174 | -0.64(-1.02%) |
Jul 31, 2018 | 62.36 | 62.75 | 62.20 | 62.66 | 12,521 | +0.31(+0.50%) |
Jul 30, 2018 | 62.56 | 62.56 | 62.20 | 62.35 | 32,095 | -0.22(-0.36%) |
Jul 27, 2018 | 62.73 | 62.83 | 62.19 | 62.58 | 9,331 | +0.12(+0.19%) |
Jul 26, 2018 | 63.17 | 62.28 | 62.46 | 26,153 | -0.71(-1.13%) | |
Jul 25, 2018 | 62.34 | 63.17 | 62.30 | 63.17 | 76,981 | +1.09(+1.75%) |
Jul 24, 2018 | 61.85 | 62.50 | 61.85 | 62.09 | 24,397 | +0.82(+1.34%) |
Jul 23, 2018 | 61.46 | 61.46 | 61.15 | 61.27 | 24,942 | -0.36(-0.59%) |
Jul 20, 2018 | 61.21 | 61.69 | 61.21 | 61.63 | 15,122 | +0.81(+1.33%) |
Jul 19, 2018 | 61.07 | 61.11 | 60.64 | 60.82 | 16,829 | -0.77(-1.26%) |
Jul 18, 2018 | 61.43 | 61.60 | 61.17 | 61.60 | 12,070 | -0.02(-0.03%) |
Jul 17, 2018 | 61.03 | 61.70 | 61.03 | 61.62 | 31,180 | +0.30(+0.49%) |
Jul 16, 2018 | 61.61 | 61.61 | 61.28 | 61.31 | 37,407 | -0.39(-0.63%) |
Jul 13, 2018 | 61.64 | 61.78 | 61.45 | 61.70 | 57,385 | +0.08(+0.13%) |
Jul 12, 2018 | 61.39 | 61.78 | 61.39 | 61.62 | 20,757 | +0.77(+1.27%) |
Jul 11, 2018 | 61.26 | 61.59 | 60.64 | 60.85 | 135,474 | -0.94(-1.53%) |
Jul 10, 2018 | 62.09 | 62.09 | 61.50 | 61.79 | 47,346 | -0.23(-0.37%) |
Jul 09, 2018 | 61.87 | 62.02 | 61.68 | 62.02 | 21,096 | +1.10(+1.81%) |
Jul 06, 2018 | 60.31 | 61.13 | 60.31 | 60.92 | 13,314 | +0.62(+1.03%) |
Jul 05, 2018 | 60.57 | 60.57 | 60.01 | 60.30 | 8,075 | -0.20(-0.34%) |
Jul 03, 2018 | 60.50 | 60.50 | 60.50 | 0 | -0.23(-0.38%) | |
Jul 02, 2018 | 60.60 | 60.73 | 60.28 | 60.73 | 83,713 | -0.79(-1.29%) |
Jun 29, 2018 | 61.13 | 61.61 | 61.13 | 61.53 | 18,683 | +1.01(+1.68%) |
Jun 28, 2018 | 60.12 | 60.58 | 59.73 | 60.51 | 95,849 | +0.12(+0.19%) |
Jun 27, 2018 | 61.64 | 61.64 | 60.31 | 60.40 | 26,979 | -1.17(-1.89%) |
Jun 26, 2018 | 61.94 | 62.37 | 61.51 | 61.56 | 28,434 | -0.12(-0.20%) |
Jun 25, 2018 | 62.03 | 62.10 | 61.24 | 61.69 | 33,365 | -0.96(-1.53%) |
Jun 22, 2018 | 63.09 | 63.09 | 62.65 | 62.65 | 26,130 | +0.41(+0.66%) |
Jun 21, 2018 | 62.99 | 63.06 | 62.23 | 62.24 | 48,067 | -1.07(-1.69%) |
Jun 20, 2018 | 63.34 | 63.64 | 63.24 | 63.30 | 49,529 | +0.21(+0.34%) |
Jun 19, 2018 | 62.80 | 63.74 | 62.53 | 63.09 | 150,250 | -0.87(-1.36%) |
Jun 18, 2018 | 64.11 | 64.11 | 63.58 | 63.96 | 18,848 | -0.72(-1.11%) |
Jun 15, 2018 | 64.77 | 65.39 | 64.68 | 23,275 | -0.71(-1.08%) | |
Jun 14, 2018 | 65.43 | 65.61 | 65.25 | 65.39 | 52,336 | -0.35(-0.54%) |
Jun 13, 2018 | 66.36 | 66.36 | 65.37 | 65.74 | 26,345 | -0.55(-0.83%) |
Jun 12, 2018 | 66.62 | 66.62 | 65.93 | 66.29 | 69,528 | -0.03(-0.04%) |
Jun 11, 2018 | 66.29 | 66.52 | 66.22 | 66.32 | 20,438 | +0.10(+0.15%) |
Jun 08, 2018 | 66.08 | 66.33 | 65.96 | 66.22 | 4,984 | -0.40(-0.60%) |
Jun 07, 2018 | 67.21 | 67.21 | 66.25 | 66.62 | 35,972 | -0.62(-0.92%) |
Jun 06, 2018 | 66.65 | 67.24 | 66.65 | 67.24 | 21,971 | +1.14(+1.73%) |
Jun 05, 2018 | 66.16 | 66.35 | 65.95 | 66.10 | 19,390 | -0.10(-0.15%) |
Jun 04, 2018 | 65.89 | 66.39 | 65.89 | 66.19 | 52,892 | +0.55(+0.84%) |