Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 67.86 | 67.86 | 67.86 | 0 | -0.27(-0.40%) | |
Aug 30, 2018 | 67.11 | 68.70 | 67.11 | 68.13 | 209,849 | +3.70(+5.74%) |
Aug 29, 2018 | 65.86 | 65.89 | 64.33 | 64.43 | 32,044 | -1.12(-1.71%) |
Aug 28, 2018 | 64.92 | 65.92 | 64.84 | 65.54 | 58,203 | +0.46(+0.71%) |
Aug 27, 2018 | 64.93 | 65.13 | 63.80 | 65.08 | 78,448 | -2.40(-3.56%) |
Aug 24, 2018 | 67.94 | 68.18 | 66.99 | 67.48 | 70,038 | -2.01(-2.90%) |
Aug 23, 2018 | 68.46 | 69.71 | 68.03 | 69.50 | 95,594 | +2.45(+3.65%) |
Aug 22, 2018 | 67.24 | 67.40 | 66.82 | 67.05 | 44,406 | -1.10(-1.61%) |
Aug 21, 2018 | 69.18 | 69.18 | 67.79 | 68.15 | 77,072 | -2.44(-3.45%) |
Aug 20, 2018 | 71.23 | 71.34 | 70.57 | 70.59 | 32,897 | -0.65(-0.91%) |
Aug 17, 2018 | 74.34 | 74.62 | 70.67 | 71.23 | 163,320 | -1.94(-2.65%) |
Aug 16, 2018 | 72.73 | 73.27 | 71.77 | 73.17 | 83,369 | -1.43(-1.91%) |
Aug 15, 2018 | 75.01 | 76.25 | 74.22 | 74.59 | 146,429 | +4.93(+7.08%) |
Aug 14, 2018 | 70.63 | 70.71 | 69.39 | 69.66 | 59,217 | +0.32(+0.46%) |
Aug 13, 2018 | 68.47 | 69.53 | 68.00 | 69.34 | 51,514 | +2.07(+3.08%) |
Aug 10, 2018 | 67.61 | 68.19 | 67.05 | 67.27 | 56,549 | +1.43(+2.17%) |
Aug 09, 2018 | 65.30 | 65.89 | 64.80 | 65.84 | 31,345 | -1.95(-2.87%) |
Aug 08, 2018 | 68.50 | 68.91 | 67.59 | 67.79 | 24,870 | +0.67(+1.01%) |
Aug 07, 2018 | 67.44 | 67.47 | 66.71 | 67.12 | 48,093 | -3.31(-4.69%) |
Aug 06, 2018 | 70.93 | 70.98 | 70.06 | 70.42 | 35,639 | +0.83(+1.19%) |
Aug 03, 2018 | 70.51 | 70.51 | 69.25 | 69.59 | 64,539 | +0.01(+0.01%) |
Aug 02, 2018 | 71.04 | 71.30 | 69.46 | 69.58 | 66,756 | +1.78(+2.63%) |
Aug 01, 2018 | 67.85 | 68.48 | 67.22 | 67.80 | 38,859 | +2.78(+4.27%) |
Jul 31, 2018 | 65.81 | 66.39 | 64.54 | 65.02 | 36,080 | -0.79(-1.20%) |
Jul 30, 2018 | 65.54 | 66.23 | 65.11 | 65.81 | 32,560 | +0.09(+0.13%) |
Jul 27, 2018 | 65.40 | 66.29 | 64.97 | 65.73 | 41,815 | +0.26(+0.40%) |
Jul 26, 2018 | 65.26 | 65.81 | 65.03 | 65.47 | 26,879 | +2.30(+3.65%) |
Jul 25, 2018 | 64.46 | 64.91 | 63.04 | 63.16 | 72,564 | -1.87(-2.87%) |
Jul 24, 2018 | 65.63 | 65.63 | 64.45 | 65.03 | 75,784 | -4.40(-6.34%) |
Jul 23, 2018 | 69.44 | 69.82 | 69.38 | 69.44 | 30,549 | +0.13(+0.19%) |
Jul 20, 2018 | 71.10 | 71.10 | 69.17 | 69.30 | 83,490 | -3.32(-4.57%) |
Jul 19, 2018 | 71.95 | 73.19 | 71.43 | 72.62 | 66,160 | +2.53(+3.62%) |
Jul 18, 2018 | 70.73 | 71.41 | 70.05 | 70.08 | 32,275 | +0.42(+0.61%) |
Jul 17, 2018 | 70.89 | 70.89 | 69.31 | 69.66 | 13,336 | +0.33(+0.47%) |
Jul 16, 2018 | 69.37 | 69.55 | 68.90 | 69.33 | 28,783 | +1.59(+2.35%) |
Jul 13, 2018 | 68.71 | 68.74 | 67.66 | 67.74 | 49,376 | +0.06(+0.09%) |
Jul 12, 2018 | 67.83 | 68.22 | 67.33 | 67.68 | 25,997 | -2.48(-3.53%) |
Jul 11, 2018 | 70.06 | 70.93 | 69.26 | 70.16 | 35,188 | +2.70(+4.00%) |
Jul 10, 2018 | 67.54 | 68.53 | 67.42 | 67.46 | 56,399 | +0.58(+0.86%) |
Jul 09, 2018 | 68.05 | 68.13 | 66.75 | 66.88 | 49,434 | -2.97(-4.25%) |
Jul 06, 2018 | 71.74 | 71.74 | 69.19 | 69.85 | 54,750 | -1.31(-1.84%) |
Jul 05, 2018 | 70.73 | 71.98 | 70.62 | 71.16 | 54,179 | +0.48(+0.68%) |
Jul 03, 2018 | 70.68 | 70.68 | 70.68 | 0 | +0.09(+0.12%) | |
Jul 02, 2018 | 70.55 | 71.42 | 70.06 | 70.59 | 45,392 | +2.65(+3.90%) |
Jun 29, 2018 | 67.62 | 68.27 | 67.24 | 67.94 | 53,153 | -1.99(-2.84%) |
Jun 28, 2018 | 71.58 | 71.59 | 69.93 | 69.93 | 54,909 | -1.11(-1.56%) |
Jun 27, 2018 | 68.75 | 71.30 | 68.42 | 71.04 | 57,047 | +3.62(+5.38%) |
Jun 26, 2018 | 67.46 | 67.85 | 66.72 | 67.41 | 20,937 | +0.07(+0.10%) |
Jun 25, 2018 | 66.77 | 68.20 | 66.66 | 67.35 | 45,917 | +2.71(+4.19%) |
Jun 22, 2018 | 64.34 | 65.00 | 64.27 | 64.64 | 14,269 | -1.46(-2.20%) |
Jun 21, 2018 | 64.78 | 66.09 | 64.71 | 66.09 | 51,917 | +3.04(+4.81%) |
Jun 20, 2018 | 62.86 | 63.46 | 62.48 | 63.06 | 28,082 | +0.74(+1.19%) |
Jun 19, 2018 | 62.89 | 63.61 | 62.24 | 62.32 | 45,493 | +1.97(+3.26%) |
Jun 18, 2018 | 61.22 | 61.75 | 60.28 | 60.35 | 28,369 | +1.26(+2.14%) |
Jun 15, 2018 | 60.52 | 59.09 | 59.09 | 28,127 | +0.62(+1.05%) | |
Jun 14, 2018 | 57.91 | 58.56 | 57.86 | 58.47 | 5,952 | +0.44(+0.76%) |
Jun 13, 2018 | 57.08 | 58.34 | 56.82 | 58.03 | 29,047 | +1.73(+3.06%) |
Jun 12, 2018 | 56.10 | 56.95 | 56.10 | 56.30 | 15,082 | +0.06(+0.10%) |
Jun 11, 2018 | 56.07 | 56.38 | 56.03 | 56.24 | 14,632 | +0.34(+0.60%) |
Jun 08, 2018 | 56.30 | 56.52 | 55.63 | 55.91 | 10,715 | +0.77(+1.40%) |
Jun 07, 2018 | 54.24 | 55.65 | 54.18 | 55.14 | 25,996 | +0.49(+0.90%) |
Jun 06, 2018 | 55.77 | 54.55 | 54.64 | 14,136 | -1.59(-2.83%) | |
Jun 05, 2018 | 56.21 | 56.53 | 55.97 | 56.23 | 5,989 | -0.16(-0.29%) |
Jun 04, 2018 | 56.96 | 56.96 | 56.27 | 56.40 | 9,233 | -1.59(-2.74%) |