Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 69.29 | 69.29 | 69.29 | 0 | +2.78(+4.18%) | |
Aug 30, 2018 | 68.70 | 69.60 | 65.54 | 66.51 | 5,077,659 | -6.54(-8.95%) |
Aug 29, 2018 | 72.37 | 74.15 | 72.28 | 73.05 | 2,197,974 | +0.83(+1.15%) |
Aug 28, 2018 | 72.16 | 72.47 | 71.54 | 72.22 | 900,373 | +0.06(+0.08%) |
Aug 27, 2018 | 72.90 | 72.90 | 72.14 | 72.16 | 1,310,368 | -0.67(-0.92%) |
Aug 24, 2018 | 72.41 | 73.04 | 71.52 | 72.83 | 871,500 | +0.81(+1.12%) |
Aug 23, 2018 | 72.28 | 72.58 | 71.07 | 72.02 | 775,804 | -0.03(-0.04%) |
Aug 22, 2018 | 72.06 | 72.95 | 71.84 | 72.05 | 954,360 | -0.25(-0.35%) |
Aug 21, 2018 | 72.58 | 72.80 | 71.90 | 72.30 | 1,192,305 | -0.16(-0.22%) |
Aug 20, 2018 | 72.71 | 72.81 | 71.98 | 72.46 | 1,254,055 | -0.03(-0.04%) |
Aug 17, 2018 | 72.50 | 72.95 | 71.58 | 72.49 | 1,443,100 | -0.38(-0.52%) |
Aug 16, 2018 | 72.08 | 73.69 | 71.89 | 72.87 | 1,080,929 | +0.98(+1.36%) |
Aug 15, 2018 | 71.74 | 71.98 | 70.54 | 71.89 | 1,024,838 | -0.29(-0.40%) |
Aug 14, 2018 | 71.97 | 72.99 | 71.76 | 72.18 | 1,075,046 | +0.13(+0.18%) |
Aug 13, 2018 | 71.88 | 72.18 | 71.20 | 72.05 | 776,898 | +0.26(+0.36%) |
Aug 10, 2018 | 72.46 | 72.47 | 71.52 | 71.79 | 773,100 | -0.86(-1.18%) |
Aug 09, 2018 | 73.40 | 73.42 | 72.64 | 72.65 | 862,691 | -0.69(-0.94%) |
Aug 08, 2018 | 72.85 | 73.54 | 72.56 | 73.34 | 864,505 | +0.50(+0.69%) |
Aug 07, 2018 | 72.74 | 72.96 | 71.32 | 72.84 | 822,571 | -0.19(-0.26%) |
Aug 06, 2018 | 74.43 | 74.54 | 72.92 | 73.03 | 1,011,371 | -1.52(-2.04%) |
Aug 03, 2018 | 73.80 | 74.63 | 73.49 | 74.55 | 869,900 | +0.45(+0.61%) |
Aug 02, 2018 | 70.92 | 74.72 | 70.52 | 74.10 | 2,146,034 | +3.76(+5.35%) |
Aug 01, 2018 | 69.77 | 71.57 | 69.77 | 70.34 | 1,562,310 | +0.06(+0.09%) |
Jul 31, 2018 | 69.92 | 70.36 | 69.43 | 70.28 | 1,035,211 | +0.47(+0.67%) |
Jul 30, 2018 | 69.66 | 70.03 | 69.35 | 69.81 | 885,219 | +0.14(+0.20%) |
Jul 27, 2018 | 70.18 | 70.42 | 69.41 | 69.67 | 670,600 | -0.51(-0.73%) |
Jul 26, 2018 | 69.59 | 70.21 | 69.29 | 70.18 | 1,203,026 | +0.70(+1.01%) |
Jul 25, 2018 | 70.20 | 70.20 | 69.16 | 69.48 | 795,478 | -0.59(-0.84%) |
Jul 24, 2018 | 71.57 | 71.71 | 69.90 | 70.07 | 1,090,694 | -0.81(-1.14%) |
Jul 23, 2018 | 70.16 | 70.98 | 70.08 | 70.88 | 809,643 | +0.90(+1.29%) |
Jul 20, 2018 | 70.19 | 70.82 | 69.83 | 69.98 | 951,845 | -0.59(-0.84%) |
Jul 19, 2018 | 70.16 | 70.73 | 69.57 | 70.57 | 831,038 | -0.04(-0.06%) |
Jul 18, 2018 | 71.00 | 71.27 | 70.40 | 70.61 | 766,723 | -0.71(-1.00%) |
Jul 17, 2018 | 71.60 | 71.81 | 71.24 | 71.32 | 801,956 | -0.39(-0.54%) |
Jul 16, 2018 | 71.77 | 71.91 | 71.32 | 71.71 | 929,261 | -0.06(-0.08%) |
Jul 13, 2018 | 71.77 | 827,093 | +0.27(+0.38%) | |||
Jul 12, 2018 | 70.08 | 72.13 | 69.76 | 71.50 | 1,571,593 | +1.86(+2.67%) |
Jul 11, 2018 | 70.24 | 70.41 | 69.52 | 69.64 | 892,234 | -0.96(-1.36%) |
Jul 10, 2018 | 70.79 | 71.42 | 70.49 | 70.60 | 1,066,088 | -0.02(-0.03%) |
Jul 09, 2018 | 70.39 | 71.16 | 70.23 | 70.62 | 1,666,419 | +0.40(+0.57%) |
Jul 06, 2018 | 69.61 | 70.47 | 69.31 | 70.22 | 800,739 | +0.95(+1.37%) |
Jul 05, 2018 | 69.24 | 69.64 | 68.64 | 69.27 | 1,648,176 | +0.10(+0.14%) |
Jul 03, 2018 | 69.17 | 69.17 | 69.17 | 0 | -0.31(-0.45%) | |
Jul 02, 2018 | 69.28 | 69.67 | 68.86 | 69.48 | 1,114,818 | +0.04(+0.06%) |
Jun 29, 2018 | 70.22 | 70.47 | 69.42 | 69.44 | 1,348,395 | -0.71(-1.01%) |
Jun 28, 2018 | 70.46 | 70.46 | 68.29 | 70.15 | 1,204,497 | -0.65(-0.92%) |
Jun 27, 2018 | 71.33 | 71.82 | 70.80 | 70.80 | 715,037 | -0.71(-0.99%) |
Jun 26, 2018 | 71.40 | 71.84 | 70.89 | 71.51 | 573,663 | +0.20(+0.28%) |
Jun 25, 2018 | 71.93 | 72.03 | 70.94 | 71.31 | 2,218,927 | -0.64(-0.89%) |
Jun 22, 2018 | 72.23 | 72.75 | 71.85 | 71.95 | 2,693,718 | -0.13(-0.18%) |
Jun 21, 2018 | 72.58 | 72.64 | 71.78 | 72.08 | 1,171,452 | -0.36(-0.50%) |
Jun 20, 2018 | 73.22 | 73.22 | 72.25 | 72.44 | 1,313,444 | -0.53(-0.73%) |
Jun 19, 2018 | 72.30 | 73.21 | 72.17 | 72.97 | 1,755,605 | +0.06(+0.08%) |
Jun 18, 2018 | 73.27 | 73.44 | 72.57 | 72.91 | 2,016,757 | -0.56(-0.76%) |
Jun 15, 2018 | 73.50 | 71.04 | 73.47 | 3,351,019 | +2.43(+3.42%) | |
Jun 14, 2018 | 71.03 | 71.07 | 70.33 | 71.04 | 1,760,762 | +0.07(+0.10%) |
Jun 13, 2018 | 72.00 | 72.01 | 70.88 | 70.97 | 1,528,557 | -0.79(-1.10%) |
Jun 12, 2018 | 72.01 | 72.24 | 71.47 | 71.76 | 1,402,290 | -0.35(-0.49%) |
Jun 11, 2018 | 70.92 | 73.13 | 70.21 | 72.11 | 3,180,711 | +1.06(+1.49%) |
Jun 08, 2018 | 68.98 | 71.11 | 68.98 | 71.05 | 2,102,463 | +2.11(+3.06%) |
Jun 07, 2018 | 68.84 | 69.48 | 68.73 | 68.94 | 1,553,914 | +0.24(+0.35%) |
Jun 06, 2018 | 68.70 | 68.70 | 1,474,846 | +1.31(+1.94%) | ||
Jun 05, 2018 | 66.90 | 67.44 | 66.61 | 67.39 | 1,185,202 | +0.48(+0.72%) |
Jun 04, 2018 | 67.58 | 67.72 | 66.52 | 66.91 | 1,760,542 | -0.18(-0.27%) |