Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 62.70 | 62.70 | 62.70 | 0 | +0.15(+0.24%) | |
Aug 30, 2018 | 61.95 | 63.00 | 61.05 | 62.55 | 35,505 | +0.45(+0.72%) |
Aug 29, 2018 | 63.30 | 63.45 | 61.80 | 62.10 | 37,782 | -0.60(-0.96%) |
Aug 28, 2018 | 63.15 | 63.75 | 62.55 | 62.70 | 26,370 | -0.45(-0.71%) |
Aug 27, 2018 | 64.50 | 64.65 | 62.85 | 63.15 | 21,157 | -1.50(-2.32%) |
Aug 24, 2018 | 64.95 | 64.95 | 63.52 | 64.65 | 30,293 | +0.00(+0.00%) |
Aug 23, 2018 | 64.20 | 64.95 | 63.90 | 64.65 | 21,476 | +0.00(+0.00%) |
Aug 22, 2018 | 64.35 | 65.25 | 64.35 | 64.65 | 17,855 | +0.00(+0.00%) |
Aug 21, 2018 | 64.50 | 64.80 | 63.75 | 64.65 | 23,523 | +0.45(+0.70%) |
Aug 20, 2018 | 64.50 | 64.95 | 63.90 | 64.20 | 18,228 | -0.30(-0.47%) |
Aug 17, 2018 | 63.45 | 64.65 | 62.55 | 64.50 | 49,313 | +0.45(+0.70%) |
Aug 16, 2018 | 62.70 | 64.20 | 62.48 | 64.05 | 26,350 | +1.80(+2.89%) |
Aug 15, 2018 | 63.75 | 64.05 | 61.58 | 62.25 | 27,115 | -1.50(-2.35%) |
Aug 14, 2018 | 62.85 | 64.20 | 62.55 | 63.75 | 43,099 | +1.35(+2.16%) |
Aug 13, 2018 | 63.30 | 63.30 | 61.65 | 62.40 | 18,734 | -0.90(-1.42%) |
Aug 10, 2018 | 62.25 | 63.30 | 62.10 | 63.30 | 27,180 | +0.45(+0.72%) |
Aug 09, 2018 | 62.70 | 63.00 | 61.95 | 62.85 | 24,865 | +0.30(+0.48%) |
Aug 08, 2018 | 61.80 | 63.60 | 61.80 | 62.55 | 56,146 | +0.45(+0.72%) |
Aug 07, 2018 | 62.70 | 63.60 | 62.10 | 62.10 | 28,698 | -0.45(-0.72%) |
Aug 06, 2018 | 61.20 | 62.85 | 60.45 | 62.55 | 40,308 | +0.90(+1.46%) |
Aug 03, 2018 | 60.60 | 61.80 | 58.95 | 61.65 | 75,580 | +1.05(+1.73%) |
Aug 02, 2018 | 58.20 | 60.83 | 57.90 | 60.60 | 82,606 | +2.10(+3.59%) |
Aug 01, 2018 | 59.70 | 60.15 | 57.75 | 58.50 | 43,299 | -1.20(-2.01%) |
Jul 31, 2018 | 60.15 | 61.20 | 58.95 | 59.70 | 45,438 | -0.45(-0.75%) |
Jul 30, 2018 | 58.65 | 62.25 | 55.95 | 60.15 | 272,237 | +1.20(+2.04%) |
Jul 27, 2018 | 60.00 | 62.55 | 58.35 | 58.95 | 49,613 | -1.05(-1.75%) |
Jul 26, 2018 | 63.75 | 65.03 | 53.25 | 60.00 | 236,165 | -5.10(-7.83%) |
Jul 25, 2018 | 65.55 | 66.75 | 64.65 | 65.10 | 82,647 | -0.30(-0.46%) |
Jul 24, 2018 | 66.00 | 66.38 | 64.58 | 65.40 | 46,571 | -0.15(-0.23%) |
Jul 23, 2018 | 65.85 | 66.83 | 65.10 | 65.55 | 44,089 | -0.75(-1.13%) |
Jul 20, 2018 | 66.15 | 66.90 | 65.92 | 66.30 | 38,914 | +0.45(+0.68%) |
Jul 19, 2018 | 64.65 | 66.15 | 64.50 | 65.85 | 32,754 | +0.75(+1.15%) |
Jul 18, 2018 | 63.15 | 66.15 | 62.77 | 65.10 | 41,813 | +1.65(+2.60%) |
Jul 17, 2018 | 62.55 | 63.75 | 62.25 | 63.45 | 24,251 | +1.05(+1.68%) |
Jul 16, 2018 | 61.65 | 63.00 | 61.35 | 62.40 | 24,732 | +0.60(+0.97%) |
Jul 13, 2018 | 62.10 | 62.85 | 61.20 | 61.80 | 28,468 | -0.15(-0.24%) |
Jul 12, 2018 | 62.55 | 63.00 | 61.27 | 61.95 | 31,842 | +0.00(+0.00%) |
Jul 11, 2018 | 60.75 | 62.55 | 60.30 | 61.95 | 24,047 | +0.75(+1.23%) |
Jul 10, 2018 | 61.95 | 62.55 | 60.60 | 61.20 | 18,209 | -0.45(-0.73%) |
Jul 09, 2018 | 61.65 | 62.48 | 61.50 | 61.65 | 15,155 | +0.15(+0.24%) |
Jul 06, 2018 | 61.20 | 63.15 | 61.20 | 61.50 | 30,599 | +0.60(+0.99%) |
Jul 05, 2018 | 61.20 | 61.35 | 60.30 | 60.90 | 26,293 | +0.30(+0.50%) |
Jul 03, 2018 | 60.60 | 60.60 | 60.60 | 0 | -0.30(-0.49%) | |
Jul 02, 2018 | 58.80 | 61.05 | 58.50 | 60.90 | 36,371 | +1.50(+2.53%) |
Jun 29, 2018 | 61.35 | 63.00 | 59.10 | 59.40 | 57,335 | -1.65(-2.70%) |
Jun 28, 2018 | 61.65 | 61.65 | 60.90 | 61.05 | 39,336 | -0.60(-0.97%) |
Jun 27, 2018 | 65.10 | 65.27 | 61.65 | 61.65 | 69,345 | -3.45(-5.30%) |
Jun 26, 2018 | 65.55 | 65.78 | 64.20 | 65.10 | 33,813 | -0.30(-0.46%) |
Jun 25, 2018 | 67.05 | 67.35 | 63.90 | 65.40 | 47,583 | -2.10(-3.11%) |
Jun 22, 2018 | 68.25 | 68.70 | 66.90 | 67.50 | 130,849 | -0.45(-0.66%) |
Jun 21, 2018 | 69.30 | 70.50 | 67.80 | 67.95 | 48,634 | -1.35(-1.95%) |
Jun 20, 2018 | 67.20 | 69.45 | 66.90 | 69.30 | 35,612 | +2.10(+3.12%) |
Jun 19, 2018 | 66.30 | 67.35 | 65.10 | 67.20 | 31,523 | +0.45(+0.67%) |
Jun 18, 2018 | 64.65 | 67.20 | 64.65 | 66.75 | 41,157 | +1.05(+1.60%) |
Jun 15, 2018 | 65.85 | 63.38 | 65.70 | 75,652 | +1.50(+2.34%) | |
Jun 14, 2018 | 66.30 | 66.30 | 63.75 | 64.20 | 49,808 | -1.80(-2.73%) |
Jun 13, 2018 | 66.90 | 67.65 | 65.10 | 66.00 | 90,076 | -0.90(-1.35%) |
Jun 12, 2018 | 68.40 | 69.00 | 66.75 | 66.90 | 21,766 | -1.20(-1.76%) |
Jun 11, 2018 | 67.50 | 68.70 | 67.50 | 68.10 | 24,374 | +0.45(+0.67%) |
Jun 08, 2018 | 67.65 | 68.10 | 67.20 | 67.65 | 21,525 | +0.00(+0.00%) |
Jun 07, 2018 | 68.70 | 68.70 | 66.81 | 67.65 | 26,835 | -0.75(-1.10%) |
Jun 06, 2018 | 69.30 | 68.40 | 35,385 | +0.90(+1.33%) | ||
Jun 05, 2018 | 68.25 | 68.85 | 67.12 | 67.50 | 35,873 | -1.20(-1.75%) |
Jun 04, 2018 | 67.35 | 69.15 | 67.35 | 68.70 | 46,328 | +1.50(+2.23%) |