Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 69.65 | 69.65 | 69.65 | 0 | +0.60(+0.87%) | |
Aug 30, 2018 | 69.25 | 69.72 | 68.60 | 69.05 | 186,067 | -0.30(-0.43%) |
Aug 29, 2018 | 68.65 | 69.55 | 68.22 | 69.35 | 354,446 | +0.95(+1.39%) |
Aug 28, 2018 | 68.45 | 68.80 | 68.10 | 68.40 | 284,778 | +0.05(+0.07%) |
Aug 27, 2018 | 68.00 | 68.55 | 67.68 | 68.35 | 243,478 | +0.15(+0.22%) |
Aug 24, 2018 | 67.65 | 68.40 | 65.95 | 68.20 | 211,400 | +0.70(+1.04%) |
Aug 23, 2018 | 66.00 | 67.70 | 65.85 | 67.50 | 255,511 | +1.65(+2.51%) |
Aug 22, 2018 | 64.85 | 66.20 | 64.85 | 65.85 | 273,663 | +1.05(+1.62%) |
Aug 21, 2018 | 64.75 | 65.55 | 64.50 | 64.80 | 280,928 | +0.10(+0.15%) |
Aug 20, 2018 | 64.90 | 65.45 | 64.25 | 64.70 | 178,093 | -0.30(-0.46%) |
Aug 17, 2018 | 64.70 | 65.05 | 64.05 | 65.00 | 159,200 | +0.05(+0.08%) |
Aug 16, 2018 | 65.00 | 65.55 | 64.60 | 64.95 | 202,242 | +0.05(+0.08%) |
Aug 15, 2018 | 65.55 | 66.15 | 64.65 | 64.90 | 217,328 | -1.00(-1.52%) |
Aug 14, 2018 | 66.00 | 67.38 | 65.16 | 65.90 | 327,444 | -0.65(-0.98%) |
Aug 13, 2018 | 67.15 | 67.90 | 66.30 | 66.55 | 414,030 | -0.70(-1.04%) |
Aug 10, 2018 | 66.95 | 67.80 | 66.88 | 67.25 | 272,900 | +0.05(+0.07%) |
Aug 09, 2018 | 66.80 | 68.05 | 66.45 | 67.20 | 217,643 | +0.45(+0.67%) |
Aug 08, 2018 | 66.55 | 67.00 | 66.17 | 66.75 | 178,999 | +0.10(+0.15%) |
Aug 07, 2018 | 66.30 | 66.90 | 65.80 | 66.65 | 208,899 | +0.50(+0.76%) |
Aug 06, 2018 | 65.70 | 66.20 | 65.25 | 66.15 | 323,467 | +0.50(+0.76%) |
Aug 03, 2018 | 67.05 | 67.85 | 64.95 | 65.65 | 408,600 | -1.15(-1.72%) |
Aug 02, 2018 | 64.45 | 67.00 | 64.17 | 66.80 | 1,649,125 | +2.15(+3.33%) |
Aug 01, 2018 | 65.00 | 65.45 | 63.65 | 64.65 | 699,146 | -0.25(-0.39%) |
Jul 31, 2018 | 63.40 | 64.95 | 62.85 | 64.90 | 619,637 | +1.80(+2.85%) |
Jul 30, 2018 | 63.30 | 63.55 | 62.55 | 63.10 | 634,212 | -0.55(-0.86%) |
Jul 27, 2018 | 65.00 | 65.00 | 63.08 | 63.65 | 500,700 | -1.10(-1.70%) |
Jul 26, 2018 | 64.90 | 64.90 | 64.55 | 64.75 | 543,843 | -0.20(-0.31%) |
Jul 25, 2018 | 65.75 | 66.28 | 64.95 | 64.95 | 437,217 | -0.80(-1.22%) |
Jul 24, 2018 | 69.70 | 69.85 | 64.45 | 65.75 | 780,869 | -2.30(-3.38%) |
Jul 23, 2018 | 68.20 | 68.30 | 67.25 | 68.05 | 409,230 | -0.20(-0.29%) |
Jul 20, 2018 | 69.15 | 70.50 | 68.15 | 68.25 | 307,492 | -1.05(-1.52%) |
Jul 19, 2018 | 69.15 | 69.30 | 68.75 | 69.30 | 255,018 | -0.15(-0.22%) |
Jul 18, 2018 | 69.65 | 69.95 | 69.03 | 69.45 | 214,438 | -0.55(-0.79%) |
Jul 17, 2018 | 69.25 | 70.60 | 68.80 | 70.00 | 321,023 | +0.15(+0.21%) |
Jul 16, 2018 | 69.60 | 70.65 | 69.50 | 69.85 | 186,792 | +0.15(+0.22%) |
Jul 13, 2018 | 69.95 | 69.40 | 69.70 | 148,585 | -0.25(-0.36%) | |
Jul 12, 2018 | 70.30 | 69.35 | 69.95 | 183,190 | +0.70(+1.01%) | |
Jul 11, 2018 | 68.70 | 69.50 | 68.65 | 69.25 | 226,948 | +0.30(+0.44%) |
Jul 10, 2018 | 69.55 | 69.80 | 68.75 | 68.95 | 121,631 | -0.25(-0.36%) |
Jul 09, 2018 | 68.90 | 69.65 | 68.30 | 69.20 | 232,807 | +0.55(+0.80%) |
Jul 06, 2018 | 68.30 | 69.35 | 68.10 | 68.65 | 227,854 | +0.40(+0.59%) |
Jul 05, 2018 | 68.30 | 66.95 | 68.25 | 114,345 | +0.70(+1.04%) | |
Jul 03, 2018 | 67.55 | 67.55 | 67.55 | 0 | +0.55(+0.82%) | |
Jul 02, 2018 | 65.80 | 67.10 | 65.55 | 67.00 | 238,635 | +1.15(+1.75%) |
Jun 29, 2018 | 67.05 | 67.45 | 65.80 | 65.85 | 266,211 | -0.85(-1.27%) |
Jun 28, 2018 | 64.95 | 67.30 | 64.40 | 66.70 | 391,706 | +1.60(+2.46%) |
Jun 27, 2018 | 67.60 | 67.65 | 65.05 | 65.10 | 445,559 | -2.25(-3.34%) |
Jun 26, 2018 | 68.00 | 68.50 | 66.40 | 67.35 | 484,218 | -0.55(-0.81%) |
Jun 25, 2018 | 68.85 | 69.00 | 67.05 | 67.90 | 339,872 | -1.25(-1.81%) |
Jun 22, 2018 | 70.85 | 71.10 | 68.85 | 69.15 | 500,502 | -1.50(-2.12%) |
Jun 21, 2018 | 70.85 | 71.25 | 69.95 | 70.65 | 285,982 | -0.25(-0.35%) |
Jun 20, 2018 | 70.60 | 71.15 | 68.62 | 70.90 | 320,361 | +0.45(+0.64%) |
Jun 19, 2018 | 71.00 | 71.25 | 70.00 | 70.45 | 313,330 | -0.80(-1.12%) |
Jun 18, 2018 | 69.55 | 71.40 | 68.20 | 71.25 | 310,614 | +1.40(+2.00%) |
Jun 15, 2018 | 71.45 | 69.60 | 69.85 | 805,792 | -1.60(-2.24%) | |
Jun 14, 2018 | 72.15 | 72.40 | 71.10 | 71.45 | 388,956 | -0.35(-0.49%) |
Jun 13, 2018 | 71.50 | 72.65 | 71.40 | 71.80 | 618,711 | +0.20(+0.28%) |
Jun 12, 2018 | 70.05 | 71.70 | 70.00 | 71.60 | 457,925 | +1.80(+2.58%) |
Jun 11, 2018 | 70.10 | 70.90 | 69.70 | 69.80 | 270,046 | -0.45(-0.64%) |
Jun 08, 2018 | 70.05 | 70.45 | 69.15 | 70.25 | 396,256 | -0.10(-0.14%) |
Jun 07, 2018 | 71.05 | 71.20 | 69.55 | 70.35 | 658,149 | -0.20(-0.28%) |
Jun 06, 2018 | 70.65 | 71.25 | 69.91 | 70.55 | 268,559 | -0.20(-0.28%) |
Jun 05, 2018 | 70.00 | 70.85 | 69.95 | 70.75 | 219,905 | +0.85(+1.22%) |
Jun 04, 2018 | 69.25 | 70.00 | 69.25 | 69.90 | 438,162 | +1.15(+1.67%) |