Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 70.44 | 70.44 | 70.44 | 0 | -1.31(-1.83%) | |
Aug 30, 2018 | 72.78 | 73.16 | 71.00 | 71.75 | 454,536 | -1.22(-1.67%) |
Aug 29, 2018 | 73.11 | 73.16 | 72.59 | 72.97 | 314,588 | +0.05(+0.06%) |
Aug 28, 2018 | 73.20 | 73.39 | 72.78 | 72.92 | 244,082 | -0.19(-0.26%) |
Aug 27, 2018 | 73.20 | 73.62 | 73.06 | 73.11 | 185,952 | +0.09(+0.13%) |
Aug 24, 2018 | 72.64 | 73.25 | 72.64 | 73.01 | 166,437 | +0.38(+0.52%) |
Aug 23, 2018 | 73.06 | 73.39 | 72.59 | 72.64 | 194,690 | -0.47(-0.64%) |
Aug 22, 2018 | 73.76 | 73.76 | 72.73 | 73.11 | 273,765 | -0.89(-1.20%) |
Aug 21, 2018 | 73.39 | 74.39 | 72.92 | 74.00 | 166,741 | +0.70(+0.96%) |
Aug 20, 2018 | 72.83 | 73.95 | 72.64 | 73.30 | 177,974 | +0.66(+0.90%) |
Aug 17, 2018 | 72.26 | 72.97 | 71.42 | 72.64 | 349,402 | +0.09(+0.13%) |
Aug 16, 2018 | 72.55 | 72.97 | 71.89 | 72.55 | 239,290 | +0.28(+0.39%) |
Aug 15, 2018 | 73.48 | 74.00 | 71.56 | 72.26 | 262,854 | -1.31(-1.78%) |
Aug 14, 2018 | 73.30 | 74.28 | 73.30 | 73.58 | 286,536 | +0.61(+0.84%) |
Aug 13, 2018 | 74.42 | 74.70 | 72.87 | 72.97 | 402,902 | -1.45(-1.95%) |
Aug 10, 2018 | 74.94 | 75.03 | 74.37 | 74.42 | 287,348 | -0.66(-0.87%) |
Aug 09, 2018 | 75.50 | 76.20 | 74.94 | 75.08 | 374,845 | -0.42(-0.56%) |
Aug 08, 2018 | 75.36 | 75.83 | 75.27 | 75.50 | 260,706 | +0.00(+0.00%) |
Aug 07, 2018 | 74.94 | 76.02 | 74.73 | 75.50 | 236,772 | +0.94(+1.26%) |
Aug 06, 2018 | 74.52 | 74.89 | 74.37 | 74.56 | 259,355 | -0.05(-0.06%) |
Aug 03, 2018 | 75.03 | 75.03 | 74.00 | 74.61 | 300,782 | -0.19(-0.25%) |
Aug 02, 2018 | 73.76 | 74.94 | 73.76 | 74.80 | 428,305 | +0.56(+0.76%) |
Aug 01, 2018 | 74.84 | 74.89 | 73.48 | 74.23 | 497,169 | -0.66(-0.88%) |
Jul 31, 2018 | 74.66 | 74.98 | 73.62 | 74.89 | 301,918 | +0.70(+0.95%) |
Jul 30, 2018 | 74.56 | 75.17 | 74.05 | 74.19 | 390,137 | -0.47(-0.63%) |
Jul 27, 2018 | 75.41 | 75.83 | 74.47 | 74.66 | 668,310 | -0.94(-1.24%) |
Jul 26, 2018 | 74.89 | 76.16 | 73.86 | 75.59 | 551,446 | +0.14(+0.19%) |
Jul 25, 2018 | 71.15 | 76.20 | 69.47 | 75.45 | 930,088 | +1.78(+2.41%) |
Jul 24, 2018 | 74.19 | 74.52 | 73.02 | 73.67 | 495,488 | -0.47(-0.63%) |
Jul 23, 2018 | 74.70 | 74.94 | 74.00 | 74.14 | 433,723 | -1.03(-1.37%) |
Jul 20, 2018 | 75.13 | 75.36 | 74.61 | 75.17 | 256,016 | +0.05(+0.06%) |
Jul 19, 2018 | 75.45 | 75.64 | 74.61 | 75.13 | 454,638 | -0.56(-0.74%) |
Jul 18, 2018 | 76.72 | 76.83 | 75.55 | 75.69 | 929,285 | -1.73(-2.24%) |
Jul 17, 2018 | 76.72 | 77.75 | 76.60 | 77.42 | 184,856 | +0.42(+0.55%) |
Jul 16, 2018 | 77.75 | 77.79 | 76.48 | 77.00 | 320,999 | -0.75(-0.96%) |
Jul 13, 2018 | 77.14 | 78.12 | 77.14 | 77.75 | 436,456 | +0.66(+0.85%) |
Jul 12, 2018 | 78.17 | 78.50 | 76.30 | 77.09 | 365,627 | -1.31(-1.67%) |
Jul 11, 2018 | 77.09 | 78.50 | 76.53 | 78.40 | 436,770 | +0.98(+1.27%) |
Jul 10, 2018 | 78.40 | 78.92 | 77.33 | 77.42 | 584,012 | -0.80(-1.02%) |
Jul 09, 2018 | 79.24 | 79.24 | 78.07 | 78.21 | 302,364 | -0.89(-1.12%) |
Jul 06, 2018 | 79.06 | 79.57 | 78.64 | 79.10 | 431,755 | +0.33(+0.42%) |
Jul 05, 2018 | 77.28 | 78.96 | 76.95 | 78.78 | 413,701 | +1.83(+2.37%) |
Jul 03, 2018 | 76.95 | 76.95 | 76.95 | 0 | +1.36(+1.80%) | |
Jul 02, 2018 | 74.10 | 75.87 | 74.00 | 75.59 | 427,535 | +0.94(+1.25%) |
Jun 29, 2018 | 75.64 | 75.69 | 74.61 | 74.66 | 340,216 | -0.56(-0.75%) |
Jun 28, 2018 | 74.98 | 75.66 | 73.53 | 75.22 | 285,585 | +0.51(+0.69%) |
Jun 27, 2018 | 76.58 | 76.67 | 74.47 | 74.70 | 387,545 | -2.01(-2.62%) |
Jun 26, 2018 | 76.67 | 77.23 | 76.06 | 76.72 | 445,975 | +0.00(+0.00%) |
Jun 25, 2018 | 76.76 | 77.04 | 76.16 | 76.72 | 650,123 | -0.61(-0.79%) |
Jun 22, 2018 | 77.51 | 77.84 | 76.86 | 77.33 | 1,381,894 | +0.37(+0.49%) |
Jun 21, 2018 | 75.50 | 77.09 | 75.50 | 76.95 | 825,923 | +1.36(+1.80%) |
Jun 20, 2018 | 74.61 | 75.83 | 74.61 | 75.59 | 599,321 | +1.31(+1.76%) |
Jun 19, 2018 | 73.30 | 74.42 | 73.25 | 74.28 | 266,966 | +0.56(+0.76%) |
Jun 18, 2018 | 74.00 | 74.33 | 73.02 | 73.72 | 606,855 | -0.61(-0.82%) |
Jun 15, 2018 | 74.24 | 72.97 | 74.33 | 598,106 | +0.09(+0.13%) | |
Jun 14, 2018 | 73.44 | 74.28 | 73.16 | 74.24 | 400,202 | +0.80(+1.08%) |
Jun 13, 2018 | 74.84 | 75.27 | 73.30 | 73.44 | 328,800 | -1.45(-1.94%) |
Jun 12, 2018 | 75.03 | 75.31 | 74.10 | 74.89 | 360,680 | -0.19(-0.25%) |
Jun 11, 2018 | 75.22 | 76.25 | 74.94 | 75.08 | 304,602 | +0.00(+0.00%) |
Jun 08, 2018 | 75.13 | 75.69 | 74.52 | 75.08 | 347,864 | -0.14(-0.19%) |
Jun 07, 2018 | 76.34 | 76.53 | 74.75 | 75.22 | 536,568 | -1.12(-1.47%) |
Jun 06, 2018 | 76.67 | 76.34 | 818,363 | +2.48(+3.36%) | ||
Jun 05, 2018 | 73.81 | 74.05 | 72.60 | 73.86 | 620,486 | +0.19(+0.25%) |
Jun 04, 2018 | 73.44 | 74.05 | 72.88 | 73.67 | 702,248 | +0.70(+0.96%) |