Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 68.26 | 68.26 | 68.26 | 0 | +1.80(+2.71%) | |
Aug 30, 2018 | 67.00 | 67.41 | 66.17 | 66.46 | 430,082 | -0.62(-0.92%) |
Aug 29, 2018 | 67.50 | 67.60 | 66.66 | 67.08 | 374,320 | -0.22(-0.33%) |
Aug 28, 2018 | 66.97 | 67.92 | 66.45 | 67.30 | 481,554 | +0.64(+0.96%) |
Aug 27, 2018 | 65.89 | 67.30 | 65.80 | 66.66 | 374,291 | +1.11(+1.69%) |
Aug 24, 2018 | 64.00 | 65.80 | 64.00 | 65.55 | 446,600 | +1.54(+2.41%) |
Aug 23, 2018 | 64.40 | 65.39 | 63.71 | 64.01 | 458,024 | -0.34(-0.53%) |
Aug 22, 2018 | 63.50 | 64.97 | 63.10 | 64.35 | 433,331 | +0.54(+0.85%) |
Aug 21, 2018 | 64.15 | 64.77 | 63.72 | 63.81 | 487,175 | -0.35(-0.55%) |
Aug 20, 2018 | 64.45 | 64.68 | 63.08 | 64.16 | 468,407 | +0.01(+0.02%) |
Aug 17, 2018 | 62.69 | 64.18 | 62.10 | 64.15 | 583,400 | +1.49(+2.38%) |
Aug 16, 2018 | 61.49 | 62.77 | 61.14 | 62.66 | 570,790 | +1.64(+2.69%) |
Aug 15, 2018 | 61.26 | 62.55 | 59.72 | 61.02 | 771,266 | -1.29(-2.07%) |
Aug 14, 2018 | 61.10 | 62.59 | 60.83 | 62.31 | 499,989 | +1.33(+2.18%) |
Aug 13, 2018 | 61.21 | 62.58 | 60.57 | 60.98 | 556,394 | -0.49(-0.80%) |
Aug 10, 2018 | 59.27 | 61.94 | 58.04 | 61.47 | 763,600 | +2.14(+3.61%) |
Aug 09, 2018 | 60.50 | 61.86 | 59.22 | 59.33 | 1,102,534 | -0.45(-0.75%) |
Aug 08, 2018 | 63.19 | 63.19 | 56.09 | 59.78 | 4,298,750 | -7.84(-11.59%) |
Aug 07, 2018 | 67.01 | 68.16 | 66.14 | 67.62 | 1,030,318 | +0.76(+1.14%) |
Aug 06, 2018 | 68.10 | 69.11 | 65.19 | 66.86 | 1,075,308 | -2.23(-3.23%) |
Aug 03, 2018 | 70.64 | 71.00 | 67.93 | 69.09 | 406,500 | -0.69(-0.99%) |
Aug 02, 2018 | 68.38 | 70.00 | 67.93 | 69.78 | 494,892 | +1.36(+1.99%) |
Aug 01, 2018 | 68.35 | 69.43 | 67.64 | 68.42 | 730,992 | +0.49(+0.72%) |
Jul 31, 2018 | 66.50 | 68.32 | 66.35 | 67.93 | 793,605 | +1.51(+2.27%) |
Jul 30, 2018 | 69.00 | 69.34 | 65.49 | 66.42 | 844,771 | -2.34(-3.40%) |
Jul 27, 2018 | 72.87 | 73.11 | 67.51 | 68.76 | 902,000 | -3.74(-5.16%) |
Jul 26, 2018 | 72.22 | 72.99 | 70.94 | 72.50 | 628,195 | -0.39(-0.54%) |
Jul 25, 2018 | 71.06 | 72.96 | 68.37 | 72.89 | 1,152,089 | +0.65(+0.90%) |
Jul 24, 2018 | 75.25 | 76.45 | 70.78 | 72.24 | 1,193,638 | -2.65(-3.54%) |
Jul 23, 2018 | 73.60 | 75.18 | 73.15 | 74.89 | 803,392 | +1.06(+1.44%) |
Jul 20, 2018 | 73.49 | 74.75 | 72.51 | 73.83 | 771,147 | +0.76(+1.04%) |
Jul 19, 2018 | 71.46 | 73.34 | 71.45 | 73.07 | 845,119 | +1.52(+2.12%) |
Jul 18, 2018 | 70.90 | 72.06 | 69.31 | 71.55 | 654,522 | +0.91(+1.29%) |
Jul 17, 2018 | 69.12 | 70.89 | 68.68 | 70.64 | 576,048 | +1.62(+2.35%) |
Jul 16, 2018 | 67.79 | 69.18 | 67.79 | 69.02 | 542,041 | +1.23(+1.81%) |
Jul 13, 2018 | 69.08 | 70.42 | 67.43 | 67.79 | 628,944 | -1.15(-1.67%) |
Jul 12, 2018 | 67.47 | 69.19 | 66.00 | 68.94 | 720,087 | +1.98(+2.96%) |
Jul 11, 2018 | 66.88 | 67.99 | 66.52 | 66.96 | 693,877 | -0.39(-0.58%) |
Jul 10, 2018 | 67.28 | 68.06 | 66.05 | 67.35 | 644,402 | +0.40(+0.60%) |
Jul 09, 2018 | 66.50 | 67.00 | 65.53 | 66.95 | 665,371 | +0.99(+1.50%) |
Jul 06, 2018 | 64.82 | 66.03 | 64.11 | 65.96 | 516,373 | +0.98(+1.51%) |
Jul 05, 2018 | 65.00 | 63.70 | 64.98 | 631,428 | +0.89(+1.39%) | |
Jul 03, 2018 | 64.09 | 64.09 | 64.09 | 0 | -0.34(-0.53%) | |
Jul 02, 2018 | 64.00 | 64.81 | 63.01 | 64.43 | 610,873 | +1.25(+1.98%) |
Jun 29, 2018 | 64.47 | 64.96 | 62.22 | 63.18 | 632,449 | -0.86(-1.34%) |
Jun 28, 2018 | 61.84 | 64.42 | 61.75 | 64.04 | 566,800 | +2.03(+3.27%) |
Jun 27, 2018 | 63.17 | 63.97 | 62.02 | 62.01 | 684,074 | -1.16(-1.84%) |
Jun 26, 2018 | 62.28 | 63.99 | 62.02 | 63.17 | 712,498 | +1.20(+1.94%) |
Jun 25, 2018 | 67.21 | 67.60 | 61.80 | 61.97 | 1,388,414 | -5.68(-8.40%) |
Jun 22, 2018 | 67.13 | 68.15 | 66.29 | 67.65 | 989,287 | +0.60(+0.89%) |
Jun 21, 2018 | 68.79 | 71.00 | 65.73 | 67.05 | 1,165,301 | -1.40(-2.05%) |
Jun 20, 2018 | 66.33 | 68.86 | 66.20 | 68.45 | 1,112,894 | +2.91(+4.44%) |
Jun 19, 2018 | 65.50 | 65.66 | 63.10 | 65.54 | 1,023,565 | -0.59(-0.89%) |
Jun 18, 2018 | 64.40 | 66.22 | 63.77 | 66.13 | 1,031,009 | +1.73(+2.69%) |
Jun 15, 2018 | 64.53 | 63.67 | 64.40 | 1,920,267 | +0.73(+1.15%) | |
Jun 14, 2018 | 65.21 | 65.51 | 62.89 | 63.67 | 1,104,671 | -1.21(-1.86%) |
Jun 13, 2018 | 65.53 | 65.59 | 64.35 | 64.88 | 847,721 | -0.40(-0.61%) |
Jun 12, 2018 | 65.14 | 66.42 | 64.76 | 65.28 | 712,740 | +0.08(+0.12%) |
Jun 11, 2018 | 65.43 | 66.18 | 64.34 | 65.20 | 750,762 | -0.08(-0.12%) |
Jun 08, 2018 | 63.16 | 65.74 | 63.10 | 65.28 | 1,192,345 | +1.75(+2.75%) |
Jun 07, 2018 | 65.45 | 65.50 | 62.28 | 63.53 | 2,073,690 | -4.37(-6.44%) |
Jun 06, 2018 | 67.64 | 69.09 | 66.93 | 67.90 | 1,128,431 | +0.84(+1.25%) |
Jun 05, 2018 | 66.07 | 67.45 | 65.33 | 67.06 | 1,427,705 | +0.99(+1.50%) |
Jun 04, 2018 | 65.27 | 66.13 | 64.67 | 66.07 | 1,013,235 | +0.77(+1.18%) |