Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 69.46 | 69.46 | 69.46 | 0 | -0.18(-0.26%) | |
Aug 30, 2018 | 69.81 | 69.81 | 69.59 | 69.64 | 64,588 | +0.04(+0.06%) |
Aug 29, 2018 | 69.68 | 69.72 | 69.48 | 69.60 | 82,502 | +0.05(+0.08%) |
Aug 28, 2018 | 69.69 | 69.80 | 69.51 | 69.55 | 121,636 | -0.30(-0.44%) |
Aug 27, 2018 | 69.96 | 70.02 | 69.85 | 69.85 | 77,300 | -0.34(-0.48%) |
Aug 24, 2018 | 69.88 | 70.19 | 69.81 | 70.19 | 97,468 | +0.16(+0.22%) |
Aug 23, 2018 | 70.13 | 70.13 | 69.97 | 70.03 | 93,189 | -0.02(-0.03%) |
Aug 22, 2018 | 70.12 | 70.13 | 69.88 | 70.06 | 91,986 | +0.16(+0.23%) |
Aug 21, 2018 | 69.98 | 70.13 | 69.85 | 69.89 | 185,603 | -0.13(-0.19%) |
Aug 20, 2018 | 69.99 | 70.13 | 69.93 | 70.02 | 69,929 | +0.30(+0.43%) |
Aug 17, 2018 | 69.72 | 69.88 | 69.61 | 69.72 | 74,316 | +0.09(+0.13%) |
Aug 16, 2018 | 69.52 | 69.63 | 69.39 | 69.63 | 80,962 | +0.12(+0.17%) |
Aug 15, 2018 | 69.48 | 69.56 | 69.38 | 69.52 | 95,896 | +0.28(+0.41%) |
Aug 14, 2018 | 69.31 | 69.31 | 69.17 | 69.24 | 124,982 | +0.03(+0.05%) |
Aug 13, 2018 | 69.17 | 69.30 | 69.13 | 69.20 | 85,689 | -0.16(-0.24%) |
Aug 10, 2018 | 69.19 | 69.49 | 69.12 | 69.37 | 115,504 | +0.27(+0.40%) |
Aug 09, 2018 | 69.01 | 69.14 | 68.92 | 69.09 | 71,154 | +0.26(+0.37%) |
Aug 08, 2018 | 68.85 | 68.95 | 68.75 | 68.84 | 240,019 | -0.09(-0.14%) |
Aug 07, 2018 | 69.17 | 69.17 | 68.86 | 68.93 | 79,224 | -0.24(-0.35%) |
Aug 06, 2018 | 69.21 | 69.42 | 69.16 | 69.17 | 82,948 | +0.09(+0.14%) |
Aug 03, 2018 | 68.89 | 69.15 | 68.89 | 69.08 | 79,305 | +0.31(+0.45%) |
Aug 02, 2018 | 68.64 | 68.83 | 68.51 | 68.77 | 184,663 | +0.09(+0.13%) |
Aug 01, 2018 | 68.64 | 68.87 | 68.60 | 68.68 | 104,819 | -0.45(-0.65%) |
Jul 31, 2018 | 69.19 | 69.25 | 69.11 | 69.13 | 121,909 | +0.30(+0.44%) |
Jul 30, 2018 | 68.87 | 68.98 | 68.76 | 68.83 | 174,284 | -0.21(-0.30%) |
Jul 27, 2018 | 69.20 | 69.20 | 69.01 | 69.04 | 68,017 | +0.09(+0.14%) |
Jul 26, 2018 | 69.03 | 69.16 | 68.86 | 68.94 | 79,185 | +0.12(+0.17%) |
Jul 25, 2018 | 69.05 | 69.16 | 68.81 | 68.83 | 92,814 | -0.02(-0.02%) |
Jul 24, 2018 | 68.59 | 68.93 | 68.56 | 68.84 | 125,129 | +0.34(+0.49%) |
Jul 23, 2018 | 68.95 | 69.02 | 68.48 | 68.51 | 69,775 | -0.62(-0.89%) |
Jul 20, 2018 | 69.48 | 69.48 | 69.08 | 69.12 | 119,580 | -0.65(-0.93%) |
Jul 19, 2018 | 69.49 | 69.82 | 69.49 | 69.77 | 83,949 | +0.34(+0.49%) |
Jul 18, 2018 | 69.72 | 69.72 | 69.38 | 69.43 | 87,491 | -0.22(-0.31%) |
Jul 17, 2018 | 69.74 | 69.87 | 69.59 | 69.65 | 92,194 | -0.14(-0.20%) |
Jul 16, 2018 | 69.86 | 69.93 | 69.50 | 69.79 | 80,349 | -0.23(-0.32%) |
Jul 13, 2018 | 69.89 | 70.04 | 69.84 | 70.01 | 72,935 | +0.26(+0.37%) |
Jul 12, 2018 | 69.69 | 69.81 | 69.66 | 69.75 | 103,711 | +0.04(+0.06%) |
Jul 11, 2018 | 69.77 | 69.77 | 69.55 | 69.72 | 90,980 | +0.16(+0.22%) |
Jul 10, 2018 | 69.56 | 69.62 | 69.46 | 69.56 | 92,462 | -0.02(-0.02%) |
Jul 09, 2018 | 69.44 | 69.60 | 69.44 | 69.58 | 111,344 | -0.17(-0.25%) |
Jul 06, 2018 | 69.71 | 69.78 | 69.53 | 69.75 | 267,735 | +0.34(+0.49%) |
Jul 05, 2018 | 69.21 | 69.50 | 69.21 | 69.40 | 110,959 | +0.25(+0.36%) |
Jul 03, 2018 | 69.15 | 69.15 | 69.15 | 0 | +0.44(+0.63%) | |
Jul 02, 2018 | 68.91 | 68.95 | 68.70 | 68.72 | 79,872 | -0.13(-0.18%) |
Jun 29, 2018 | 69.02 | 69.16 | 68.80 | 68.84 | 163,467 | -0.12(-0.18%) |
Jun 28, 2018 | 69.07 | 69.07 | 68.77 | 68.97 | 141,895 | +0.07(+0.10%) |
Jun 27, 2018 | 68.77 | 68.97 | 68.75 | 68.90 | 173,919 | +0.50(+0.73%) |
Jun 26, 2018 | 68.27 | 68.46 | 68.25 | 68.40 | 156,882 | +0.16(+0.23%) |
Jun 25, 2018 | 68.43 | 68.52 | 68.23 | 68.25 | 116,326 | -0.01(-0.01%) |
Jun 22, 2018 | 68.12 | 68.32 | 68.09 | 68.25 | 87,100 | +0.06(+0.09%) |
Jun 21, 2018 | 68.22 | 68.36 | 68.11 | 68.19 | 116,751 | +0.06(+0.09%) |
Jun 20, 2018 | 68.67 | 68.67 | 68.13 | 68.13 | 157,955 | -0.51(-0.75%) |
Jun 19, 2018 | 68.74 | 68.84 | 68.56 | 68.64 | 91,616 | +0.15(+0.22%) |
Jun 18, 2018 | 68.59 | 68.63 | 68.38 | 68.50 | 106,474 | -0.12(-0.17%) |
Jun 15, 2018 | 68.99 | 68.61 | 68.61 | 86,351 | +0.01(+0.01%) | |
Jun 14, 2018 | 68.45 | 68.65 | 68.34 | 68.60 | 186,491 | +0.45(+0.66%) |
Jun 13, 2018 | 68.22 | 68.35 | 67.92 | 68.15 | 257,395 | +0.01(+0.01%) |
Jun 12, 2018 | 67.96 | 68.26 | 67.96 | 68.15 | 141,750 | +0.02(+0.03%) |
Jun 11, 2018 | 68.03 | 68.18 | 67.96 | 68.12 | 90,575 | -0.09(-0.13%) |
Jun 08, 2018 | 68.43 | 68.43 | 68.20 | 68.21 | 100,142 | -0.26(-0.39%) |
Jun 07, 2018 | 68.01 | 68.71 | 67.97 | 68.47 | 370,875 | +0.42(+0.62%) |
Jun 06, 2018 | 67.82 | 68.05 | 134,985 | -0.45(-0.66%) | ||
Jun 05, 2018 | 68.55 | 68.63 | 68.39 | 68.50 | 160,978 | +0.22(+0.32%) |
Jun 04, 2018 | 68.81 | 68.81 | 68.27 | 68.29 | 2,152,045 | -0.56(-0.81%) |