Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 80.66 | 80.66 | 80.66 | 0 | +0.67(+0.84%) | |
Aug 30, 2018 | 80.80 | 81.56 | 79.67 | 79.99 | 1,237,431 | -1.00(-1.23%) |
Aug 29, 2018 | 80.17 | 81.73 | 79.89 | 80.99 | 1,091,372 | +0.77(+0.96%) |
Aug 28, 2018 | 80.80 | 81.54 | 79.82 | 80.22 | 1,558,880 | -0.09(-0.11%) |
Aug 27, 2018 | 81.50 | 81.98 | 79.84 | 80.31 | 2,373,746 | -0.85(-1.05%) |
Aug 24, 2018 | 81.78 | 82.78 | 80.14 | 81.16 | 2,743,800 | +0.61(+0.76%) |
Aug 23, 2018 | 77.13 | 81.43 | 76.67 | 80.55 | 4,340,208 | +4.11(+5.38%) |
Aug 22, 2018 | 75.89 | 76.69 | 75.21 | 76.44 | 1,697,333 | +0.65(+0.86%) |
Aug 21, 2018 | 78.00 | 78.00 | 75.50 | 75.79 | 2,040,944 | -2.26(-2.90%) |
Aug 20, 2018 | 77.60 | 78.94 | 76.63 | 78.05 | 2,063,313 | +0.56(+0.72%) |
Aug 17, 2018 | 75.70 | 77.65 | 74.52 | 77.49 | 1,625,500 | +1.79(+2.36%) |
Aug 16, 2018 | 75.93 | 76.73 | 75.29 | 75.70 | 1,659,203 | +1.07(+1.43%) |
Aug 15, 2018 | 73.14 | 75.88 | 73.11 | 74.63 | 2,346,458 | -2.12(-2.76%) |
Aug 14, 2018 | 74.85 | 76.99 | 74.10 | 76.75 | 2,774,933 | +2.58(+3.48%) |
Aug 13, 2018 | 77.40 | 78.09 | 73.76 | 74.17 | 3,177,534 | -3.32(-4.28%) |
Aug 10, 2018 | 77.07 | 79.47 | 76.60 | 77.49 | 1,956,200 | -0.43(-0.55%) |
Aug 09, 2018 | 74.50 | 79.20 | 74.00 | 77.92 | 3,928,037 | +4.05(+5.48%) |
Aug 08, 2018 | 74.06 | 76.97 | 73.08 | 73.87 | 3,643,109 | -1.23(-1.64%) |
Aug 07, 2018 | 74.75 | 77.31 | 72.24 | 75.10 | 12,198,670 | +11.83(+18.70%) |
Aug 06, 2018 | 62.05 | 63.59 | 62.01 | 63.27 | 4,099,729 | +1.27(+2.05%) |
Aug 03, 2018 | 62.50 | 62.89 | 60.80 | 62.00 | 2,208,400 | -0.25(-0.40%) |
Aug 02, 2018 | 58.88 | 62.49 | 58.51 | 62.25 | 2,233,811 | +2.95(+4.97%) |
Aug 01, 2018 | 57.90 | 59.42 | 57.31 | 59.30 | 2,682,192 | +1.41(+2.44%) |
Jul 31, 2018 | 57.78 | 58.69 | 55.58 | 57.89 | 2,434,764 | -0.11(-0.19%) |
Jul 30, 2018 | 60.41 | 60.98 | 56.13 | 58.00 | 2,330,552 | -2.71(-4.46%) |
Jul 27, 2018 | 64.08 | 64.85 | 59.34 | 60.71 | 1,913,500 | -3.32(-5.19%) |
Jul 26, 2018 | 63.20 | 64.47 | 62.23 | 64.03 | 1,271,825 | -0.11(-0.17%) |
Jul 25, 2018 | 64.52 | 61.76 | 64.14 | 877,793 | +2.08(+3.35%) | |
Jul 24, 2018 | 64.50 | 64.73 | 61.06 | 62.06 | 1,917,432 | -1.85(-2.89%) |
Jul 23, 2018 | 62.66 | 64.19 | 61.88 | 63.91 | 1,295,846 | +1.25(+1.99%) |
Jul 20, 2018 | 62.94 | 63.24 | 62.20 | 62.66 | 721,333 | -0.22(-0.35%) |
Jul 19, 2018 | 64.00 | 64.20 | 62.62 | 62.88 | 1,206,026 | -1.08(-1.69%) |
Jul 18, 2018 | 65.00 | 65.37 | 63.44 | 63.96 | 1,906,405 | -1.04(-1.60%) |
Jul 17, 2018 | 60.51 | 65.01 | 60.33 | 65.00 | 4,037,180 | +3.86(+6.31%) |
Jul 16, 2018 | 61.12 | 61.78 | 60.80 | 61.14 | 1,086,287 | +0.00(+0.00%) |
Jul 13, 2018 | 61.60 | 62.39 | 60.20 | 61.14 | 1,299,278 | -0.26(-0.42%) |
Jul 12, 2018 | 59.32 | 61.69 | 59.03 | 61.40 | 1,523,682 | +2.67(+4.55%) |
Jul 11, 2018 | 58.51 | 59.41 | 58.28 | 58.73 | 915,490 | +0.04(+0.07%) |
Jul 10, 2018 | 59.35 | 59.72 | 58.27 | 58.69 | 1,060,884 | -0.10(-0.17%) |
Jul 09, 2018 | 59.47 | 59.47 | 57.41 | 58.79 | 1,326,634 | +0.32(+0.55%) |
Jul 06, 2018 | 56.87 | 58.58 | 56.44 | 58.47 | 1,021,337 | +1.47(+2.58%) |
Jul 05, 2018 | 56.61 | 57.47 | 56.49 | 57.00 | 1,991,096 | +0.83(+1.48%) |
Jul 03, 2018 | 56.17 | 56.17 | 56.17 | 0 | -0.68(-1.20%) | |
Jul 02, 2018 | 55.25 | 56.85 | 54.50 | 56.85 | 1,040,395 | +0.83(+1.48%) |
Jun 29, 2018 | 56.43 | 56.83 | 55.36 | 56.02 | 1,635,096 | +0.18(+0.32%) |
Jun 28, 2018 | 55.00 | 56.19 | 53.37 | 55.84 | 2,483,960 | +1.54(+2.84%) |
Jun 27, 2018 | 58.50 | 59.98 | 54.22 | 54.30 | 2,768,190 | -3.00(-5.24%) |
Jun 26, 2018 | 55.00 | 57.31 | 54.16 | 57.30 | 2,388,511 | +2.83(+5.20%) |
Jun 25, 2018 | 55.25 | 56.15 | 53.17 | 54.47 | 2,605,190 | -0.78(-1.41%) |
Jun 22, 2018 | 57.53 | 57.55 | 54.11 | 55.25 | 8,052,149 | -1.71(-3.00%) |
Jun 21, 2018 | 59.90 | 59.90 | 56.55 | 56.96 | 3,098,632 | -2.56(-4.30%) |
Jun 20, 2018 | 60.03 | 61.13 | 59.36 | 59.52 | 2,102,714 | -0.28(-0.47%) |
Jun 19, 2018 | 60.27 | 61.28 | 57.08 | 59.80 | 3,075,538 | -1.81(-2.94%) |
Jun 18, 2018 | 59.12 | 62.34 | 58.40 | 61.61 | 3,626,849 | +1.66(+2.77%) |
Jun 15, 2018 | 60.00 | 59.00 | 59.95 | 1,540,264 | +0.95(+1.61%) | |
Jun 14, 2018 | 59.74 | 60.24 | 58.82 | 59.00 | 2,274,409 | -0.56(-0.94%) |
Jun 13, 2018 | 60.16 | 60.35 | 58.88 | 59.56 | 1,709,194 | -0.41(-0.68%) |
Jun 12, 2018 | 58.34 | 60.14 | 58.34 | 59.97 | 1,565,595 | +1.85(+3.18%) |
Jun 11, 2018 | 58.19 | 58.54 | 57.17 | 58.12 | 1,053,804 | +0.06(+0.10%) |
Jun 08, 2018 | 56.15 | 58.30 | 56.03 | 58.06 | 1,746,550 | +1.66(+2.94%) |
Jun 07, 2018 | 58.86 | 59.00 | 55.09 | 56.40 | 2,856,789 | -2.32(-3.95%) |
Jun 06, 2018 | 58.80 | 58.72 | 1,428,229 | +1.24(+2.16%) | ||
Jun 05, 2018 | 57.76 | 58.41 | 56.86 | 57.48 | 2,323,743 | +0.01(+0.02%) |
Jun 04, 2018 | 57.38 | 57.70 | 55.83 | 57.47 | 1,636,230 | -0.01(-0.02%) |