Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.08 | 60.08 | 60.08 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 60.74 | 60.90 | 59.81 | 60.12 | 7,323 | -0.50(-0.83%) |
Aug 29, 2018 | 62.20 | 62.20 | 60.55 | 60.62 | 3,804 | -1.69(-2.72%) |
Aug 28, 2018 | 62.43 | 62.78 | 62.28 | 62.32 | 3,631 | -0.42(-0.68%) |
Aug 27, 2018 | 64.36 | 64.40 | 62.55 | 62.74 | 12,702 | -2.27(-3.50%) |
Aug 24, 2018 | 64.90 | 65.48 | 64.90 | 65.01 | 1,194 | -0.23(-0.35%) |
Aug 23, 2018 | 64.62 | 66.00 | 64.62 | 65.25 | 2,133 | +0.85(+1.32%) |
Aug 22, 2018 | 65.09 | 65.09 | 64.13 | 64.40 | 4,948 | -0.96(-1.47%) |
Aug 21, 2018 | 66.21 | 66.55 | 65.05 | 65.36 | 5,225 | -1.28(-1.91%) |
Aug 20, 2018 | 66.05 | 66.86 | 66.05 | 66.63 | 2,941 | +0.27(+0.41%) |
Aug 17, 2018 | 66.82 | 67.36 | 66.13 | 66.36 | 4,725 | +0.00(+0.00%) |
Aug 16, 2018 | 66.86 | 67.63 | 66.02 | 66.36 | 9,995 | -1.19(-1.77%) |
Aug 15, 2018 | 66.55 | 67.72 | 66.55 | 67.56 | 8,021 | +2.27(+3.48%) |
Aug 14, 2018 | 65.78 | 65.78 | 64.88 | 65.28 | 1,656 | -0.89(-1.34%) |
Aug 13, 2018 | 65.86 | 66.61 | 65.51 | 66.17 | 3,211 | +0.19(+0.29%) |
Aug 10, 2018 | 65.63 | 66.02 | 65.01 | 65.98 | 5,660 | +0.77(+1.18%) |
Aug 09, 2018 | 64.98 | 65.48 | 63.94 | 65.21 | 2,573 | +0.27(+0.42%) |
Aug 08, 2018 | 64.44 | 65.48 | 64.44 | 64.94 | 4,124 | +0.92(+1.44%) |
Aug 07, 2018 | 64.71 | 64.80 | 63.99 | 64.01 | 5,744 | -1.68(-2.55%) |
Aug 06, 2018 | 65.55 | 66.52 | 65.21 | 65.69 | 5,323 | +0.17(+0.26%) |
Aug 03, 2018 | 64.09 | 65.67 | 64.09 | 65.51 | 5,452 | +1.16(+1.80%) |
Aug 02, 2018 | 66.19 | 66.32 | 64.13 | 64.36 | 7,286 | -1.08(-1.65%) |
Aug 01, 2018 | 66.13 | 66.13 | 65.21 | 65.44 | 4,470 | -0.73(-1.11%) |
Jul 31, 2018 | 68.36 | 68.36 | 65.90 | 66.17 | 9,493 | -2.77(-4.02%) |
Jul 30, 2018 | 67.63 | 69.25 | 67.63 | 68.94 | 15,623 | +1.31(+1.94%) |
Jul 27, 2018 | 64.36 | 68.33 | 64.36 | 67.63 | 11,787 | +2.85(+4.40%) |
Jul 26, 2018 | 64.74 | 65.86 | 64.01 | 64.78 | 13,083 | +1.39(+2.19%) |
Jul 25, 2018 | 65.13 | 65.13 | 63.28 | 63.40 | 13,805 | -1.39(-2.14%) |
Jul 24, 2018 | 63.40 | 65.51 | 62.55 | 64.78 | 11,397 | +0.27(+0.42%) |
Jul 23, 2018 | 64.90 | 64.90 | 64.24 | 64.51 | 9,249 | +0.04(+0.06%) |
Jul 20, 2018 | 64.44 | 64.59 | 63.94 | 64.47 | 1,971 | +0.23(+0.36%) |
Jul 19, 2018 | 64.80 | 65.51 | 63.97 | 64.24 | 4,120 | -0.19(-0.30%) |
Jul 18, 2018 | 65.01 | 65.09 | 64.39 | 64.44 | 2,154 | +0.27(+0.42%) |
Jul 17, 2018 | 65.98 | 65.98 | 64.02 | 64.17 | 5,820 | -1.06(-1.62%) |
Jul 16, 2018 | 64.71 | 65.67 | 64.71 | 65.23 | 3,852 | +0.94(+1.47%) |
Jul 13, 2018 | 64.55 | 64.78 | 63.94 | 64.28 | 3,078 | -0.23(-0.36%) |
Jul 12, 2018 | 66.05 | 66.13 | 64.51 | 64.51 | 7,225 | -2.00(-3.01%) |
Jul 11, 2018 | 66.82 | 67.48 | 66.23 | 66.52 | 8,177 | +0.27(+0.41%) |
Jul 10, 2018 | 66.02 | 66.75 | 65.91 | 66.25 | 5,149 | +0.23(+0.35%) |
Jul 09, 2018 | 66.05 | 66.98 | 65.90 | 66.02 | 13,613 | -0.69(-1.04%) |
Jul 06, 2018 | 70.52 | 70.52 | 66.71 | 66.71 | 25,699 | -5.39(-7.48%) |
Jul 05, 2018 | 72.52 | 73.53 | 72.00 | 72.10 | 5,548 | -1.58(-2.14%) |
Jul 03, 2018 | 73.68 | 73.68 | 73.68 | 0 | -0.08(-0.10%) | |
Jul 02, 2018 | 76.53 | 73.76 | 73.76 | 9,381 | -1.23(-1.64%) | |
Jun 29, 2018 | 76.34 | 76.34 | 73.87 | 74.99 | 9,549 | -2.62(-3.37%) |
Jun 28, 2018 | 78.46 | 80.03 | 77.11 | 77.61 | 7,498 | -0.85(-1.08%) |
Jun 27, 2018 | 75.39 | 78.49 | 74.91 | 78.46 | 11,670 | +3.08(+4.09%) |
Jun 26, 2018 | 74.80 | 76.65 | 74.03 | 75.37 | 8,476 | +0.58(+0.77%) |
Jun 25, 2018 | 73.18 | 75.75 | 72.85 | 74.80 | 11,384 | +2.66(+3.68%) |
Jun 22, 2018 | 71.18 | 72.52 | 71.18 | 72.14 | 6,360 | +0.39(+0.54%) |
Jun 21, 2018 | 70.44 | 71.91 | 70.44 | 71.75 | 11,550 | +1.58(+2.25%) |
Jun 20, 2018 | 72.41 | 72.41 | 70.06 | 70.17 | 5,297 | -2.35(-3.24%) |
Jun 19, 2018 | 75.88 | 75.88 | 72.52 | 72.52 | 10,045 | -2.16(-2.89%) |
Jun 18, 2018 | 75.07 | 75.76 | 74.64 | 74.68 | 5,480 | +1.04(+1.41%) |
Jun 15, 2018 | 73.41 | 73.41 | 73.64 | 3,297 | +0.23(+0.31%) | |
Jun 14, 2018 | 74.26 | 74.80 | 73.10 | 73.41 | 6,985 | -1.23(-1.65%) |
Jun 13, 2018 | 73.91 | 74.91 | 73.14 | 74.64 | 7,551 | +0.50(+0.68%) |
Jun 12, 2018 | 75.18 | 75.34 | 73.76 | 74.14 | 4,676 | -1.19(-1.58%) |
Jun 11, 2018 | 75.34 | 75.61 | 75.03 | 75.34 | 2,500 | +0.27(+0.36%) |
Jun 08, 2018 | 76.18 | 76.18 | 74.68 | 75.07 | 10,601 | -0.69(-0.92%) |
Jun 07, 2018 | 74.22 | 76.41 | 74.14 | 75.76 | 33,315 | +1.35(+1.81%) |
Jun 06, 2018 | 75.95 | 76.26 | 74.27 | 74.41 | 5,666 | -2.08(-2.72%) |
Jun 05, 2018 | 75.68 | 77.30 | 75.45 | 76.49 | 2,801 | +0.08(+0.10%) |
Jun 04, 2018 | 75.89 | 78.30 | 75.89 | 76.41 | 11,101 | +0.89(+1.17%) |