Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 66.94 | 66.94 | 66.94 | 0 | -0.09(-0.14%) | |
Aug 30, 2018 | 66.57 | 67.21 | 66.48 | 67.03 | 4,065 | +0.73(+1.10%) |
Aug 29, 2018 | 66.67 | 66.85 | 66.30 | 66.30 | 7,660 | -0.36(-0.55%) |
Aug 28, 2018 | 66.48 | 66.85 | 66.31 | 66.67 | 9,715 | -0.09(-0.14%) |
Aug 27, 2018 | 67.12 | 67.12 | 66.48 | 66.76 | 17,009 | -0.55(-0.81%) |
Aug 24, 2018 | 67.21 | 67.49 | 67.03 | 67.30 | 12,407 | -0.27(-0.40%) |
Aug 23, 2018 | 67.39 | 67.84 | 67.12 | 67.58 | 4,289 | +0.27(+0.41%) |
Aug 22, 2018 | 67.30 | 67.49 | 67.21 | 67.30 | 17,911 | +0.27(+0.41%) |
Aug 21, 2018 | 67.58 | 67.58 | 66.94 | 67.03 | 10,210 | -0.46(-0.67%) |
Aug 20, 2018 | 67.67 | 67.94 | 67.39 | 67.49 | 13,173 | -0.36(-0.54%) |
Aug 17, 2018 | 68.58 | 68.85 | 67.76 | 67.85 | 30,942 | -0.73(-1.06%) |
Aug 16, 2018 | 68.67 | 69.40 | 68.12 | 68.58 | 60,648 | -0.18(-0.26%) |
Aug 15, 2018 | 68.94 | 69.45 | 68.40 | 68.76 | 35,908 | +0.68(+1.00%) |
Aug 14, 2018 | 68.58 | 68.58 | 67.85 | 68.08 | 10,768 | -0.50(-0.73%) |
Aug 13, 2018 | 67.85 | 68.93 | 67.85 | 68.58 | 11,787 | +1.09(+1.62%) |
Aug 10, 2018 | 67.49 | 67.67 | 67.21 | 67.49 | 6,061 | +0.27(+0.41%) |
Aug 09, 2018 | 67.76 | 67.76 | 66.94 | 67.21 | 7,448 | -0.55(-0.81%) |
Aug 08, 2018 | 68.03 | 68.51 | 67.64 | 67.76 | 6,575 | -0.09(-0.13%) |
Aug 07, 2018 | 67.85 | 68.21 | 67.67 | 67.85 | 24,654 | +0.18(+0.27%) |
Aug 06, 2018 | 68.40 | 68.40 | 67.67 | 67.67 | 42,173 | -0.55(-0.80%) |
Aug 03, 2018 | 68.58 | 68.76 | 68.21 | 68.21 | 8,037 | -0.55(-0.79%) |
Aug 02, 2018 | 69.31 | 69.31 | 68.58 | 68.76 | 18,806 | -0.18(-0.26%) |
Aug 01, 2018 | 68.85 | 69.31 | 68.59 | 68.94 | 168,155 | +0.18(+0.26%) |
Jul 31, 2018 | 69.85 | 69.85 | 68.67 | 68.76 | 29,978 | -0.91(-1.31%) |
Jul 30, 2018 | 69.31 | 69.85 | 69.22 | 69.67 | 54,986 | +0.46(+0.66%) |
Jul 27, 2018 | 68.31 | 69.49 | 68.21 | 69.22 | 9,563 | +0.73(+1.06%) |
Jul 26, 2018 | 69.12 | 69.22 | 68.21 | 68.49 | 10,433 | -0.77(-1.12%) |
Jul 25, 2018 | 69.76 | 70.12 | 69.25 | 69.26 | 4,348 | -0.50(-0.72%) |
Jul 24, 2018 | 69.22 | 70.03 | 69.12 | 69.76 | 8,566 | +0.18(+0.26%) |
Jul 23, 2018 | 68.94 | 69.76 | 68.94 | 69.58 | 7,243 | +0.55(+0.79%) |
Jul 20, 2018 | 68.67 | 69.03 | 68.49 | 69.03 | 6,192 | +0.73(+1.07%) |
Jul 19, 2018 | 69.22 | 69.31 | 68.31 | 68.31 | 6,493 | -0.87(-1.25%) |
Jul 18, 2018 | 68.94 | 69.40 | 68.94 | 69.17 | 5,072 | +0.32(+0.47%) |
Jul 17, 2018 | 69.67 | 69.67 | 68.76 | 68.85 | 7,990 | -0.64(-0.92%) |
Jul 16, 2018 | 69.12 | 69.67 | 69.12 | 69.49 | 6,081 | +0.36(+0.53%) |
Jul 13, 2018 | 69.22 | 69.22 | 68.76 | 69.12 | 8,469 | +0.05(+0.07%) |
Jul 12, 2018 | 69.22 | 69.67 | 68.94 | 69.08 | 7,213 | -0.50(-0.72%) |
Jul 11, 2018 | 69.40 | 69.75 | 69.26 | 69.58 | 6,733 | +0.55(+0.79%) |
Jul 10, 2018 | 68.76 | 69.49 | 68.68 | 69.03 | 3,337 | +0.18(+0.26%) |
Jul 09, 2018 | 69.03 | 69.12 | 68.76 | 68.85 | 12,516 | -0.46(-0.66%) |
Jul 06, 2018 | 69.94 | 69.94 | 69.22 | 69.31 | 21,412 | -0.59(-0.84%) |
Jul 05, 2018 | 70.49 | 70.75 | 69.89 | 69.89 | 7,808 | -1.05(-1.48%) |
Jul 03, 2018 | 70.95 | 70.95 | 70.95 | 0 | +0.09(+0.13%) | |
Jul 02, 2018 | 71.31 | 71.76 | 70.86 | 70.86 | 8,951 | -0.18(-0.26%) |
Jun 29, 2018 | 70.76 | 71.04 | 70.29 | 71.04 | 11,283 | +0.00(+0.00%) |
Jun 28, 2018 | 71.40 | 71.79 | 70.92 | 71.04 | 7,026 | -0.46(-0.64%) |
Jun 27, 2018 | 70.67 | 71.49 | 70.23 | 71.49 | 24,801 | +0.91(+1.29%) |
Jun 26, 2018 | 70.95 | 71.22 | 70.58 | 70.58 | 9,575 | -0.27(-0.39%) |
Jun 25, 2018 | 70.49 | 71.31 | 70.31 | 70.86 | 22,237 | +0.64(+0.91%) |
Jun 22, 2018 | 69.94 | 70.31 | 69.76 | 70.22 | 8,526 | +0.09(+0.13%) |
Jun 21, 2018 | 69.49 | 70.31 | 69.49 | 70.13 | 23,392 | +0.64(+0.92%) |
Jun 20, 2018 | 70.40 | 70.47 | 69.31 | 69.49 | 13,105 | -0.96(-1.37%) |
Jun 19, 2018 | 71.39 | 70.40 | 70.45 | 23,817 | +0.14(+0.20%) | |
Jun 18, 2018 | 70.67 | 70.72 | 70.13 | 70.31 | 5,126 | +0.09(+0.13%) |
Jun 15, 2018 | 70.58 | 70.22 | 70.22 | 4,368 | -0.36(-0.52%) | |
Jun 14, 2018 | 70.40 | 70.86 | 70.13 | 70.58 | 12,636 | -0.09(-0.13%) |
Jun 13, 2018 | 70.22 | 70.76 | 70.13 | 70.67 | 13,489 | +0.27(+0.39%) |
Jun 12, 2018 | 70.58 | 70.90 | 70.22 | 70.40 | 9,275 | -0.27(-0.39%) |
Jun 11, 2018 | 71.31 | 71.31 | 70.58 | 70.67 | 15,347 | -0.64(-0.89%) |
Jun 08, 2018 | 72.04 | 72.04 | 71.31 | 71.31 | 80,466 | -0.73(-1.01%) |
Jun 07, 2018 | 72.13 | 72.40 | 71.72 | 72.04 | 7,814 | -0.09(-0.13%) |
Jun 06, 2018 | 72.04 | 72.13 | 9,270 | -0.46(-0.63%) | ||
Jun 05, 2018 | 72.68 | 73.04 | 72.49 | 72.59 | 9,938 | -0.36(-0.50%) |
Jun 04, 2018 | 73.41 | 73.50 | 72.86 | 72.95 | 14,768 | -0.82(-1.11%) |