Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 62.72 | 62.72 | 62.72 | 0 | +0.69(+1.11%) | |
Aug 30, 2018 | 63.81 | 63.81 | 61.89 | 62.03 | 15,009 | -4.26(-6.43%) |
Aug 29, 2018 | 65.17 | 66.44 | 65.17 | 66.29 | 7,783 | +1.11(+1.70%) |
Aug 28, 2018 | 66.26 | 66.26 | 64.88 | 65.18 | 11,508 | -0.58(-0.89%) |
Aug 27, 2018 | 66.11 | 66.73 | 65.77 | 65.77 | 16,650 | +2.27(+3.58%) |
Aug 24, 2018 | 62.97 | 63.85 | 62.89 | 63.49 | 6,410 | +1.63(+2.63%) |
Aug 23, 2018 | 63.01 | 63.04 | 61.56 | 61.86 | 6,299 | -2.10(-3.28%) |
Aug 22, 2018 | 63.96 | 64.30 | 63.84 | 63.96 | 9,108 | +0.73(+1.15%) |
Aug 21, 2018 | 62.21 | 63.31 | 62.21 | 63.24 | 16,640 | +2.39(+3.94%) |
Aug 20, 2018 | 60.64 | 60.84 | 60.18 | 60.84 | 5,995 | +0.41(+0.69%) |
Aug 17, 2018 | 57.82 | 60.64 | 57.72 | 60.43 | 5,432 | +1.50(+2.55%) |
Aug 16, 2018 | 58.84 | 59.82 | 58.84 | 58.93 | 11,401 | +1.15(+1.99%) |
Aug 15, 2018 | 57.29 | 58.01 | 56.23 | 57.78 | 34,993 | -4.31(-6.94%) |
Aug 14, 2018 | 61.37 | 62.22 | 61.11 | 62.09 | 10,534 | -0.41(-0.66%) |
Aug 13, 2018 | 63.48 | 63.69 | 62.37 | 62.50 | 3,934 | -1.37(-2.15%) |
Aug 10, 2018 | 64.42 | 64.42 | 63.45 | 63.87 | 16,624 | -2.16(-3.27%) |
Aug 09, 2018 | 66.03 | 66.36 | 66.03 | 66.03 | 4,081 | +2.04(+3.19%) |
Aug 08, 2018 | 63.50 | 63.99 | 63.37 | 63.99 | 1,691 | -0.53(-0.82%) |
Aug 07, 2018 | 64.29 | 64.97 | 64.29 | 64.52 | 10,821 | +2.80(+4.53%) |
Aug 06, 2018 | 61.62 | 62.00 | 61.04 | 61.72 | 7,015 | -0.75(-1.21%) |
Aug 03, 2018 | 62.24 | 62.58 | 61.98 | 62.47 | 7,062 | +0.06(+0.10%) |
Aug 02, 2018 | 61.23 | 62.54 | 60.91 | 62.41 | 13,206 | -1.66(-2.59%) |
Aug 01, 2018 | 64.54 | 64.70 | 63.50 | 64.06 | 6,693 | -3.08(-4.59%) |
Jul 31, 2018 | 66.04 | 67.15 | 66.04 | 67.15 | 3,523 | +1.03(+1.56%) |
Jul 30, 2018 | 66.69 | 66.69 | 66.01 | 66.12 | 1,881 | -0.13(-0.20%) |
Jul 27, 2018 | 66.79 | 67.18 | 65.68 | 66.25 | 11,952 | -0.35(-0.53%) |
Jul 26, 2018 | 66.83 | 66.85 | 66.43 | 66.60 | 4,611 | -2.48(-3.58%) |
Jul 25, 2018 | 67.92 | 69.08 | 67.73 | 69.08 | 4,960 | +1.90(+2.82%) |
Jul 24, 2018 | 66.72 | 67.65 | 66.72 | 67.18 | 22,471 | +4.02(+6.37%) |
Jul 23, 2018 | 63.25 | 63.25 | 62.91 | 63.16 | 11,431 | -0.22(-0.35%) |
Jul 20, 2018 | 62.30 | 63.43 | 62.07 | 63.38 | 8,932 | +2.73(+4.51%) |
Jul 19, 2018 | 61.05 | 61.15 | 60.26 | 60.65 | 7,247 | -2.12(-3.37%) |
Jul 18, 2018 | 62.23 | 62.77 | 61.55 | 62.77 | 6,333 | -0.59(-0.93%) |
Jul 17, 2018 | 62.33 | 63.72 | 62.16 | 63.36 | 2,469 | -0.26(-0.41%) |
Jul 16, 2018 | 63.94 | 63.97 | 63.41 | 63.61 | 2,132 | -1.53(-2.35%) |
Jul 13, 2018 | 64.60 | 65.14 | 64.60 | 65.14 | 2,239 | -0.08(-0.13%) |
Jul 12, 2018 | 65.10 | 65.48 | 64.75 | 65.22 | 7,489 | +2.34(+3.72%) |
Jul 11, 2018 | 63.52 | 63.52 | 62.22 | 62.89 | 9,095 | -2.72(-4.15%) |
Jul 10, 2018 | 65.33 | 65.67 | 64.58 | 65.61 | 14,519 | -0.64(-0.97%) |
Jul 09, 2018 | 65.21 | 66.25 | 65.19 | 66.25 | 11,520 | +2.74(+4.32%) |
Jul 06, 2018 | 62.21 | 63.82 | 62.08 | 63.51 | 4,457 | +1.13(+1.81%) |
Jul 05, 2018 | 62.85 | 63.28 | 61.58 | 62.38 | 18,270 | -0.40(-0.63%) |
Jul 03, 2018 | 62.78 | 62.78 | 62.78 | 0 | -0.12(-0.19%) | |
Jul 02, 2018 | 63.36 | 63.36 | 62.11 | 62.90 | 22,262 | -2.50(-3.83%) |
Jun 29, 2018 | 65.51 | 65.91 | 65.16 | 65.40 | 14,062 | +1.73(+2.72%) |
Jun 28, 2018 | 62.28 | 63.68 | 62.28 | 63.67 | 16,803 | +1.09(+1.74%) |
Jun 27, 2018 | 64.70 | 65.16 | 62.48 | 62.58 | 43,485 | -3.67(-5.54%) |
Jun 26, 2018 | 66.26 | 66.71 | 65.86 | 66.25 | 24,207 | -0.17(-0.25%) |
Jun 25, 2018 | 67.30 | 67.30 | 65.34 | 66.42 | 25,160 | -2.83(-4.09%) |
Jun 22, 2018 | 69.58 | 69.66 | 69.10 | 69.26 | 5,180 | +1.47(+2.17%) |
Jun 21, 2018 | 69.69 | 69.69 | 67.78 | 67.78 | 13,909 | -3.49(-4.89%) |
Jun 20, 2018 | 71.64 | 71.74 | 70.87 | 71.27 | 15,225 | -0.72(-1.00%) |
Jun 19, 2018 | 71.47 | 72.31 | 70.59 | 71.99 | 16,373 | -2.46(-3.30%) |
Jun 18, 2018 | 73.92 | 74.45 | 73.44 | 74.45 | 8,896 | -1.48(-1.95%) |
Jun 15, 2018 | 75.93 | 74.25 | 75.93 | 8,968 | -0.97(-1.26%) | |
Jun 14, 2018 | 77.65 | 77.65 | 76.83 | 76.89 | 4,597 | -0.86(-1.10%) |
Jun 13, 2018 | 79.06 | 79.15 | 77.12 | 77.75 | 5,983 | -2.20(-2.75%) |
Jun 12, 2018 | 80.44 | 80.44 | 79.06 | 79.95 | 10,672 | -0.11(-0.14%) |
Jun 11, 2018 | 80.10 | 80.52 | 79.98 | 80.06 | 8,320 | -0.39(-0.48%) |
Jun 08, 2018 | 79.92 | 81.07 | 79.78 | 80.45 | 4,827 | -1.25(-1.53%) |
Jun 07, 2018 | 82.99 | 83.12 | 80.99 | 81.70 | 11,186 | -0.81(-0.98%) |
Jun 06, 2018 | 82.51 | 80.79 | 82.51 | 10,989 | +2.39(+2.99%) | |
Jun 05, 2018 | 80.34 | 80.40 | 79.76 | 80.12 | 1,919 | +0.09(+0.12%) |
Jun 04, 2018 | 79.51 | 80.24 | 79.17 | 80.02 | 5,683 | +2.25(+2.89%) |