Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 72.69 | 72.69 | 72.69 | 0 | -0.29(-0.40%) | |
Aug 30, 2018 | 73.42 | 73.67 | 72.68 | 72.98 | 491,748 | -0.66(-0.90%) |
Aug 29, 2018 | 72.82 | 73.82 | 72.56 | 73.64 | 1,014,916 | +1.08(+1.49%) |
Aug 28, 2018 | 73.01 | 73.11 | 72.38 | 72.56 | 1,085,627 | -0.25(-0.34%) |
Aug 27, 2018 | 73.04 | 73.36 | 72.74 | 72.81 | 992,533 | +0.03(+0.04%) |
Aug 24, 2018 | 72.84 | 72.89 | 72.15 | 72.78 | 727,200 | +0.03(+0.04%) |
Aug 23, 2018 | 72.85 | 73.06 | 72.61 | 72.75 | 703,646 | -0.22(-0.30%) |
Aug 22, 2018 | 73.11 | 73.33 | 72.64 | 72.97 | 492,558 | -0.10(-0.14%) |
Aug 21, 2018 | 73.00 | 73.50 | 72.69 | 73.07 | 648,183 | +0.24(+0.33%) |
Aug 20, 2018 | 72.00 | 72.90 | 71.74 | 72.83 | 924,250 | +0.97(+1.35%) |
Aug 17, 2018 | 71.19 | 72.08 | 70.98 | 71.86 | 728,900 | +0.77(+1.08%) |
Aug 16, 2018 | 71.14 | 71.50 | 70.64 | 71.09 | 653,206 | +0.22(+0.31%) |
Aug 15, 2018 | 70.99 | 71.22 | 70.40 | 70.87 | 788,452 | -0.74(-1.03%) |
Aug 14, 2018 | 71.31 | 72.11 | 71.07 | 71.61 | 971,568 | +0.52(+0.73%) |
Aug 13, 2018 | 71.81 | 72.03 | 71.00 | 71.09 | 1,035,807 | -0.79(-1.10%) |
Aug 10, 2018 | 72.08 | 72.31 | 71.42 | 71.88 | 933,300 | -0.68(-0.94%) |
Aug 09, 2018 | 72.88 | 73.30 | 72.46 | 72.56 | 1,415,012 | -0.32(-0.44%) |
Aug 08, 2018 | 72.23 | 73.15 | 71.76 | 72.88 | 1,392,088 | +0.72(+1.00%) |
Aug 07, 2018 | 73.68 | 73.90 | 71.53 | 72.16 | 1,790,008 | -0.15(-0.21%) |
Aug 06, 2018 | 70.00 | 73.14 | 68.20 | 72.31 | 4,053,128 | +5.22(+7.78%) |
Aug 03, 2018 | 67.10 | 67.63 | 66.67 | 67.09 | 1,165,800 | +0.17(+0.25%) |
Aug 02, 2018 | 66.27 | 67.20 | 65.96 | 66.92 | 623,487 | -0.13(-0.19%) |
Aug 01, 2018 | 66.93 | 67.53 | 66.46 | 67.05 | 559,415 | -0.58(-0.86%) |
Jul 31, 2018 | 67.38 | 67.90 | 66.63 | 67.63 | 689,504 | +0.65(+0.97%) |
Jul 30, 2018 | 67.59 | 68.04 | 66.94 | 66.98 | 889,837 | -0.28(-0.42%) |
Jul 27, 2018 | 67.84 | 68.00 | 67.05 | 67.26 | 776,900 | -0.37(-0.55%) |
Jul 26, 2018 | 67.04 | 68.02 | 66.78 | 67.63 | 577,422 | +0.53(+0.79%) |
Jul 25, 2018 | 66.89 | 67.15 | 65.66 | 67.10 | 1,162,100 | +0.02(+0.03%) |
Jul 24, 2018 | 66.60 | 67.21 | 66.33 | 67.08 | 950,570 | +0.96(+1.45%) |
Jul 23, 2018 | 65.85 | 66.56 | 65.63 | 66.12 | 946,731 | +0.03(+0.05%) |
Jul 20, 2018 | 66.55 | 66.58 | 66.02 | 66.09 | 541,509 | -0.75(-1.12%) |
Jul 19, 2018 | 66.53 | 67.07 | 65.98 | 66.84 | 424,150 | -0.05(-0.07%) |
Jul 18, 2018 | 65.92 | 67.03 | 65.91 | 66.89 | 1,069,844 | +0.89(+1.35%) |
Jul 17, 2018 | 65.08 | 66.17 | 65.05 | 66.00 | 757,635 | +0.55(+0.84%) |
Jul 16, 2018 | 66.19 | 66.35 | 65.14 | 65.45 | 649,684 | -0.87(-1.31%) |
Jul 13, 2018 | 65.59 | 66.50 | 65.34 | 66.32 | 584,085 | +0.73(+1.11%) |
Jul 12, 2018 | 65.72 | 65.83 | 65.10 | 65.59 | 858,735 | +0.19(+0.29%) |
Jul 11, 2018 | 65.69 | 66.14 | 65.36 | 65.40 | 922,213 | -1.11(-1.67%) |
Jul 10, 2018 | 65.93 | 66.58 | 65.69 | 66.51 | 1,200,020 | +0.51(+0.77%) |
Jul 09, 2018 | 65.42 | 66.07 | 65.35 | 66.00 | 1,085,329 | +0.96(+1.48%) |
Jul 06, 2018 | 64.26 | 65.37 | 64.16 | 65.04 | 1,241,288 | +0.58(+0.90%) |
Jul 05, 2018 | 63.55 | 64.27 | 63.24 | 64.46 | 1,391,551 | +1.45(+2.30%) |
Jul 03, 2018 | 63.01 | 63.01 | 63.01 | 0 | -0.99(-1.55%) | |
Jul 02, 2018 | 62.87 | 64.09 | 62.79 | 64.00 | 1,005,517 | +0.51(+0.80%) |
Jun 29, 2018 | 63.76 | 64.72 | 63.46 | 63.49 | 713,065 | +0.09(+0.14%) |
Jun 28, 2018 | 63.45 | 63.67 | 62.64 | 63.40 | 597,652 | -0.20(-0.31%) |
Jun 27, 2018 | 63.94 | 64.85 | 63.57 | 63.60 | 1,179,569 | -0.22(-0.34%) |
Jun 26, 2018 | 63.75 | 64.09 | 63.26 | 63.82 | 809,057 | +0.32(+0.50%) |
Jun 25, 2018 | 64.35 | 64.46 | 62.79 | 63.50 | 881,038 | -1.30(-2.01%) |
Jun 22, 2018 | 65.21 | 65.54 | 64.58 | 64.80 | 935,623 | +0.25(+0.39%) |
Jun 21, 2018 | 65.37 | 65.56 | 64.35 | 64.55 | 517,296 | -1.05(-1.60%) |
Jun 20, 2018 | 65.04 | 65.78 | 64.43 | 65.60 | 773,431 | +0.80(+1.23%) |
Jun 19, 2018 | 64.67 | 64.96 | 63.73 | 64.80 | 875,539 | -0.70(-1.07%) |
Jun 18, 2018 | 64.16 | 65.53 | 64.00 | 65.50 | 884,811 | +0.95(+1.47%) |
Jun 15, 2018 | 65.35 | 63.45 | 64.55 | 1,417,248 | -0.80(-1.22%) | |
Jun 14, 2018 | 65.78 | 65.87 | 65.00 | 65.35 | 801,677 | -0.17(-0.26%) |
Jun 13, 2018 | 66.16 | 66.18 | 65.50 | 65.52 | 810,848 | -0.66(-1.00%) |
Jun 12, 2018 | 66.37 | 66.72 | 66.01 | 66.18 | 1,075,063 | -0.14(-0.21%) |
Jun 11, 2018 | 66.50 | 66.60 | 66.05 | 66.32 | 848,937 | -0.28(-0.42%) |
Jun 08, 2018 | 66.23 | 66.61 | 65.76 | 66.60 | 1,219,477 | +0.55(+0.83%) |
Jun 07, 2018 | 66.39 | 66.46 | 65.65 | 66.05 | 1,243,151 | -0.21(-0.32%) |
Jun 06, 2018 | 65.31 | 66.26 | 1,147,931 | -0.14(-0.21%) | ||
Jun 05, 2018 | 65.95 | 66.42 | 65.63 | 66.40 | 3,900,688 | +0.54(+0.82%) |
Jun 04, 2018 | 65.97 | 66.60 | 65.60 | 65.86 | 784,368 | +0.45(+0.69%) |