Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 68.08 | 68.08 | 68.08 | 0 | +0.09(+0.13%) | |
Aug 30, 2018 | 68.10 | 68.40 | 67.88 | 68.00 | 43,434 | -0.33(-0.48%) |
Aug 29, 2018 | 67.94 | 68.36 | 67.86 | 68.33 | 45,863 | +0.47(+0.69%) |
Aug 28, 2018 | 67.77 | 68.05 | 67.52 | 67.86 | 37,158 | +0.10(+0.14%) |
Aug 27, 2018 | 67.76 | 67.91 | 67.48 | 67.77 | 27,890 | +0.46(+0.68%) |
Aug 24, 2018 | 66.63 | 67.31 | 66.63 | 67.31 | 30,541 | +0.86(+1.30%) |
Aug 23, 2018 | 66.44 | 66.80 | 66.34 | 66.45 | 133,268 | +0.04(+0.06%) |
Aug 22, 2018 | 66.02 | 66.61 | 66.02 | 66.41 | 34,911 | +0.29(+0.44%) |
Aug 21, 2018 | 65.89 | 66.51 | 65.89 | 66.12 | 51,258 | +0.30(+0.46%) |
Aug 20, 2018 | 65.84 | 66.00 | 65.50 | 65.82 | 28,202 | +0.14(+0.21%) |
Aug 17, 2018 | 65.75 | 65.75 | 65.23 | 65.68 | 21,770 | +0.14(+0.21%) |
Aug 16, 2018 | 65.57 | 65.80 | 65.41 | 65.55 | 47,421 | +0.47(+0.71%) |
Aug 15, 2018 | 65.60 | 65.68 | 64.81 | 65.08 | 55,511 | -0.91(-1.38%) |
Aug 14, 2018 | 65.72 | 66.06 | 65.59 | 65.99 | 35,150 | +0.46(+0.70%) |
Aug 13, 2018 | 65.94 | 66.16 | 65.50 | 65.54 | 50,973 | -0.27(-0.41%) |
Aug 10, 2018 | 65.78 | 66.07 | 65.67 | 65.81 | 27,858 | -0.29(-0.44%) |
Aug 09, 2018 | 66.20 | 66.37 | 66.07 | 66.10 | 31,803 | +0.02(+0.03%) |
Aug 08, 2018 | 66.24 | 66.33 | 65.99 | 66.08 | 29,474 | +0.02(+0.03%) |
Aug 07, 2018 | 66.12 | 66.38 | 65.94 | 66.06 | 83,600 | +0.27(+0.41%) |
Aug 06, 2018 | 65.33 | 65.83 | 65.10 | 65.79 | 32,497 | +0.46(+0.70%) |
Aug 03, 2018 | 65.38 | 65.66 | 65.16 | 65.33 | 80,480 | -0.21(-0.33%) |
Aug 02, 2018 | 64.53 | 65.56 | 64.43 | 65.55 | 54,798 | +0.71(+1.09%) |
Aug 01, 2018 | 64.82 | 65.18 | 64.62 | 64.84 | 71,400 | -0.05(-0.07%) |
Jul 31, 2018 | 64.83 | 65.10 | 64.36 | 64.89 | 26,898 | +0.43(+0.66%) |
Jul 30, 2018 | 65.53 | 65.53 | 64.30 | 64.46 | 33,393 | -1.18(-1.80%) |
Jul 27, 2018 | 66.52 | 66.63 | 65.21 | 65.64 | 33,223 | -1.00(-1.50%) |
Jul 26, 2018 | 66.51 | 66.71 | 66.30 | 66.64 | 33,455 | -0.14(-0.20%) |
Jul 25, 2018 | 65.89 | 66.78 | 65.55 | 66.78 | 45,272 | +0.91(+1.38%) |
Jul 24, 2018 | 66.59 | 66.59 | 65.59 | 65.87 | 39,707 | -0.21(-0.32%) |
Jul 23, 2018 | 66.09 | 66.12 | 65.77 | 66.08 | 51,587 | -0.00(-0.01%) |
Jul 20, 2018 | 66.20 | 66.34 | 65.77 | 66.08 | 39,591 | -0.07(-0.10%) |
Jul 19, 2018 | 66.35 | 66.18 | 66.15 | 35,570 | -0.20(-0.31%) | |
Jul 18, 2018 | 66.25 | 66.37 | 65.98 | 66.35 | 54,386 | +0.19(+0.29%) |
Jul 17, 2018 | 65.52 | 66.20 | 65.44 | 66.16 | 46,191 | +0.50(+0.77%) |
Jul 16, 2018 | 65.93 | 65.95 | 65.57 | 65.65 | 25,025 | -0.24(-0.37%) |
Jul 13, 2018 | 66.14 | 66.18 | 65.87 | 65.89 | 86,031 | -0.15(-0.22%) |
Jul 12, 2018 | 65.48 | 66.04 | 65.45 | 66.04 | 38,510 | +0.77(+1.17%) |
Jul 11, 2018 | 65.24 | 65.53 | 65.08 | 65.27 | 35,327 | -0.40(-0.61%) |
Jul 10, 2018 | 65.54 | 65.84 | 65.43 | 65.67 | 38,140 | +0.14(+0.22%) |
Jul 09, 2018 | 65.22 | 65.53 | 65.06 | 65.53 | 38,163 | +0.62(+0.96%) |
Jul 06, 2018 | 64.26 | 65.01 | 64.26 | 64.91 | 87,521 | +0.63(+0.98%) |
Jul 05, 2018 | 64.23 | 64.30 | 63.71 | 64.28 | 43,280 | +0.56(+0.88%) |
Jul 03, 2018 | 63.71 | 63.71 | 63.71 | 0 | -0.44(-0.68%) | |
Jul 02, 2018 | 63.47 | 64.21 | 63.22 | 64.15 | 85,023 | +0.21(+0.33%) |
Jun 29, 2018 | 64.18 | 64.42 | 63.89 | 63.94 | 91,444 | +0.25(+0.39%) |
Jun 28, 2018 | 63.14 | 63.72 | 62.91 | 63.69 | 28,231 | +0.54(+0.85%) |
Jun 27, 2018 | 64.34 | 64.62 | 63.15 | 63.15 | 26,262 | -1.01(-1.57%) |
Jun 26, 2018 | 64.28 | 64.47 | 64.06 | 64.16 | 39,894 | +0.21(+0.33%) |
Jun 25, 2018 | 65.23 | 65.23 | 63.66 | 63.95 | 105,186 | -1.53(-2.34%) |
Jun 22, 2018 | 66.13 | 66.13 | 65.48 | 65.48 | 27,086 | -0.40(-0.60%) |
Jun 21, 2018 | 66.48 | 66.59 | 65.86 | 65.88 | 52,332 | -0.61(-0.92%) |
Jun 20, 2018 | 66.42 | 66.71 | 66.37 | 66.48 | 30,510 | +0.25(+0.38%) |
Jun 19, 2018 | 66.09 | 66.23 | 65.55 | 66.23 | 35,802 | -0.42(-0.62%) |
Jun 18, 2018 | 66.26 | 66.70 | 66.10 | 66.65 | 39,834 | +0.05(+0.07%) |
Jun 15, 2018 | 66.60 | 66.19 | 66.60 | 19,465 | -0.15(-0.23%) | |
Jun 14, 2018 | 66.86 | 66.87 | 66.54 | 66.76 | 25,317 | +0.32(+0.48%) |
Jun 13, 2018 | 66.71 | 66.84 | 66.39 | 66.44 | 24,732 | -0.14(-0.20%) |
Jun 12, 2018 | 66.29 | 66.58 | 66.25 | 66.57 | 37,228 | +0.42(+0.63%) |
Jun 11, 2018 | 66.17 | 66.30 | 66.02 | 66.15 | 20,217 | +0.05(+0.07%) |
Jun 08, 2018 | 65.72 | 66.11 | 65.51 | 66.11 | 31,280 | +0.39(+0.59%) |
Jun 07, 2018 | 66.24 | 66.26 | 65.37 | 65.72 | 21,991 | -0.40(-0.60%) |
Jun 06, 2018 | 66.15 | 65.60 | 66.12 | 24,239 | +0.54(+0.83%) | |
Jun 05, 2018 | 65.24 | 65.69 | 65.24 | 65.57 | 53,360 | +0.16(+0.25%) |
Jun 04, 2018 | 65.14 | 65.41 | 65.03 | 65.41 | 93,615 | +0.23(+0.36%) |