Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 62.82 | 62.82 | 62.82 | 0 | -0.26(-0.41%) | |
Aug 30, 2018 | 63.33 | 63.77 | 62.87 | 63.08 | 278,879 | -0.33(-0.52%) |
Aug 29, 2018 | 63.16 | 63.75 | 62.49 | 63.41 | 380,484 | +0.16(+0.25%) |
Aug 28, 2018 | 63.32 | 63.66 | 62.85 | 63.25 | 277,591 | -0.08(-0.13%) |
Aug 27, 2018 | 63.71 | 64.11 | 63.16 | 63.33 | 232,872 | +0.04(+0.06%) |
Aug 24, 2018 | 62.80 | 63.48 | 62.57 | 63.29 | 307,300 | +0.73(+1.17%) |
Aug 23, 2018 | 63.25 | 63.39 | 62.12 | 62.56 | 427,776 | -0.89(-1.40%) |
Aug 22, 2018 | 63.36 | 63.77 | 62.82 | 63.45 | 275,610 | +0.04(+0.06%) |
Aug 21, 2018 | 63.52 | 63.80 | 63.01 | 63.41 | 505,532 | +0.04(+0.06%) |
Aug 20, 2018 | 63.99 | 64.25 | 63.20 | 63.37 | 365,193 | -0.51(-0.80%) |
Aug 17, 2018 | 63.84 | 64.53 | 62.94 | 63.88 | 316,700 | -0.17(-0.27%) |
Aug 16, 2018 | 63.02 | 64.64 | 62.57 | 64.05 | 551,245 | +0.90(+1.43%) |
Aug 15, 2018 | 64.25 | 64.62 | 62.12 | 63.15 | 581,298 | -0.64(-1.00%) |
Aug 14, 2018 | 62.65 | 64.05 | 62.65 | 63.79 | 750,842 | +1.27(+2.03%) |
Aug 13, 2018 | 60.11 | 63.17 | 60.11 | 62.52 | 1,362,479 | +3.00(+5.04%) |
Aug 10, 2018 | 66.52 | 68.36 | 59.16 | 59.52 | 3,158,100 | -12.25(-17.07%) |
Aug 09, 2018 | 70.14 | 72.25 | 70.14 | 71.77 | 550,455 | +1.66(+2.37%) |
Aug 08, 2018 | 70.10 | 70.37 | 69.32 | 70.11 | 416,134 | -0.02(-0.03%) |
Aug 07, 2018 | 70.65 | 71.19 | 70.06 | 70.13 | 312,798 | -0.34(-0.48%) |
Aug 06, 2018 | 69.60 | 71.15 | 69.41 | 70.47 | 398,550 | +0.80(+1.15%) |
Aug 03, 2018 | 69.74 | 70.20 | 69.36 | 69.67 | 280,300 | -0.13(-0.19%) |
Aug 02, 2018 | 69.12 | 69.90 | 69.00 | 69.80 | 270,075 | +0.31(+0.45%) |
Aug 01, 2018 | 70.22 | 70.88 | 69.42 | 69.49 | 290,505 | -0.85(-1.21%) |
Jul 31, 2018 | 69.54 | 70.56 | 69.54 | 70.34 | 291,066 | +0.81(+1.16%) |
Jul 30, 2018 | 69.71 | 70.04 | 69.22 | 69.53 | 306,129 | -0.19(-0.27%) |
Jul 27, 2018 | 70.52 | 70.52 | 69.55 | 69.72 | 327,800 | -0.60(-0.85%) |
Jul 26, 2018 | 69.84 | 70.67 | 69.45 | 70.32 | 329,557 | +0.47(+0.67%) |
Jul 25, 2018 | 68.99 | 69.89 | 68.67 | 69.85 | 296,610 | +0.85(+1.23%) |
Jul 24, 2018 | 68.73 | 69.08 | 68.24 | 69.00 | 330,779 | +0.48(+0.70%) |
Jul 23, 2018 | 69.05 | 69.05 | 67.93 | 68.52 | 263,830 | -0.67(-0.97%) |
Jul 20, 2018 | 69.62 | 69.86 | 69.10 | 69.19 | 311,782 | -0.34(-0.49%) |
Jul 19, 2018 | 68.26 | 69.62 | 68.17 | 69.53 | 343,901 | +1.07(+1.56%) |
Jul 18, 2018 | 68.26 | 68.52 | 67.29 | 68.46 | 376,300 | +0.21(+0.31%) |
Jul 17, 2018 | 69.81 | 69.98 | 68.22 | 68.25 | 500,615 | -1.58(-2.26%) |
Jul 16, 2018 | 69.86 | 70.25 | 68.78 | 69.83 | 361,868 | -0.08(-0.11%) |
Jul 13, 2018 | 70.46 | 70.76 | 69.16 | 69.91 | 411,220 | -0.52(-0.74%) |
Jul 12, 2018 | 69.91 | 70.46 | 69.71 | 70.43 | 367,542 | +1.00(+1.44%) |
Jul 11, 2018 | 68.84 | 69.52 | 68.46 | 69.43 | 384,077 | +0.48(+0.70%) |
Jul 10, 2018 | 70.17 | 70.17 | 68.81 | 68.95 | 360,134 | -0.94(-1.34%) |
Jul 09, 2018 | 68.71 | 70.00 | 68.43 | 69.89 | 479,741 | +1.40(+2.04%) |
Jul 06, 2018 | 66.79 | 68.78 | 66.78 | 68.49 | 375,512 | +1.71(+2.56%) |
Jul 05, 2018 | 65.51 | 66.82 | 65.41 | 66.78 | 355,601 | +1.71(+2.63%) |
Jul 03, 2018 | 65.07 | 65.07 | 65.07 | 0 | +0.61(+0.95%) | |
Jul 02, 2018 | 65.21 | 65.21 | 63.51 | 64.46 | 565,160 | -1.26(-1.92%) |
Jun 29, 2018 | 65.72 | 66.33 | 65.38 | 65.72 | 509,533 | +0.21(+0.32%) |
Jun 28, 2018 | 63.63 | 65.61 | 63.55 | 65.51 | 487,554 | +1.96(+3.08%) |
Jun 27, 2018 | 63.13 | 64.20 | 62.90 | 63.55 | 521,935 | +0.30(+0.47%) |
Jun 26, 2018 | 62.96 | 63.47 | 62.61 | 63.25 | 354,096 | +0.27(+0.43%) |
Jun 25, 2018 | 64.18 | 64.19 | 62.46 | 62.98 | 423,753 | -1.32(-2.05%) |
Jun 22, 2018 | 64.40 | 64.83 | 64.00 | 64.30 | 623,153 | +0.22(+0.34%) |
Jun 21, 2018 | 64.94 | 65.05 | 63.86 | 64.08 | 319,338 | -0.81(-1.25%) |
Jun 20, 2018 | 65.09 | 64.12 | 64.89 | 284,625 | +0.68(+1.06%) | |
Jun 19, 2018 | 63.89 | 64.51 | 63.76 | 64.21 | 383,996 | -0.29(-0.45%) |
Jun 18, 2018 | 64.87 | 65.01 | 64.25 | 64.50 | 351,841 | -0.49(-0.75%) |
Jun 15, 2018 | 65.21 | 64.93 | 64.99 | 602,994 | +0.06(+0.09%) | |
Jun 14, 2018 | 64.22 | 65.11 | 64.00 | 64.93 | 417,768 | +1.04(+1.63%) |
Jun 13, 2018 | 63.52 | 64.67 | 63.25 | 63.89 | 465,457 | +1.01(+1.61%) |
Jun 12, 2018 | 62.52 | 63.47 | 61.72 | 62.88 | 625,707 | +0.40(+0.64%) |
Jun 11, 2018 | 62.76 | 63.94 | 62.45 | 62.48 | 693,109 | -0.96(-1.51%) |
Jun 08, 2018 | 63.70 | 64.05 | 62.94 | 63.44 | 545,435 | -0.40(-0.63%) |
Jun 07, 2018 | 64.14 | 64.28 | 63.61 | 63.84 | 390,439 | +0.02(+0.03%) |
Jun 06, 2018 | 63.05 | 64.00 | 62.32 | 63.82 | 611,745 | +0.65(+1.03%) |
Jun 05, 2018 | 63.23 | 63.61 | 62.74 | 63.17 | 316,571 | -0.07(-0.11%) |
Jun 04, 2018 | 63.54 | 63.81 | 63.05 | 63.24 | 354,912 | -0.01(-0.02%) |