Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 70.26 | 70.26 | 70.26 | 0 | -1.21(-1.69%) | |
Aug 30, 2018 | 71.02 | 71.88 | 70.76 | 71.47 | 121,302 | +0.31(+0.44%) |
Aug 29, 2018 | 70.30 | 71.53 | 70.27 | 71.16 | 107,855 | +0.73(+1.04%) |
Aug 28, 2018 | 71.07 | 71.45 | 70.31 | 70.43 | 126,423 | -0.46(-0.65%) |
Aug 27, 2018 | 69.94 | 70.94 | 69.94 | 70.89 | 290,266 | +0.96(+1.37%) |
Aug 24, 2018 | 70.66 | 70.97 | 69.65 | 69.93 | 185,081 | -0.51(-0.72%) |
Aug 23, 2018 | 70.72 | 71.30 | 70.30 | 70.44 | 126,556 | -0.27(-0.38%) |
Aug 22, 2018 | 71.22 | 71.54 | 70.54 | 70.71 | 109,583 | -0.16(-0.23%) |
Aug 21, 2018 | 70.08 | 71.21 | 70.08 | 70.87 | 129,718 | +0.87(+1.24%) |
Aug 20, 2018 | 70.38 | 70.75 | 69.92 | 70.00 | 238,005 | -0.30(-0.43%) |
Aug 17, 2018 | 70.23 | 70.54 | 69.81 | 70.30 | 195,146 | -0.11(-0.16%) |
Aug 16, 2018 | 71.14 | 71.41 | 69.91 | 70.41 | 247,854 | -0.58(-0.82%) |
Aug 15, 2018 | 72.18 | 72.45 | 70.96 | 70.99 | 249,474 | -1.62(-2.23%) |
Aug 14, 2018 | 71.99 | 73.06 | 71.99 | 72.61 | 185,844 | +0.54(+0.75%) |
Aug 13, 2018 | 73.32 | 73.70 | 72.04 | 72.07 | 168,120 | -1.35(-1.84%) |
Aug 10, 2018 | 72.68 | 73.42 | 72.20 | 73.42 | 154,744 | +0.36(+0.49%) |
Aug 09, 2018 | 72.80 | 74.15 | 72.79 | 73.06 | 240,728 | +0.46(+0.63%) |
Aug 08, 2018 | 68.99 | 72.69 | 68.99 | 72.60 | 219,227 | +0.61(+0.85%) |
Aug 07, 2018 | 73.35 | 74.26 | 71.79 | 71.99 | 349,513 | -1.78(-2.41%) |
Aug 03, 2018 | 73.77 | 73.77 | 73.77 | 0 | +0.80(+1.10%) | |
Aug 02, 2018 | 73.94 | 74.59 | 72.96 | 72.97 | 253,716 | -1.34(-1.80%) |
Aug 01, 2018 | 74.04 | 74.36 | 73.30 | 74.31 | 297,805 | +0.37(+0.50%) |
Jul 31, 2018 | 72.66 | 74.00 | 72.61 | 73.94 | 345,105 | +1.79(+2.48%) |
Jul 30, 2018 | 71.80 | 73.00 | 71.80 | 72.15 | 283,207 | +0.86(+1.21%) |
Jul 27, 2018 | 69.39 | 71.30 | 68.75 | 71.29 | 338,508 | +2.24(+3.24%) |
Jul 26, 2018 | 68.81 | 69.84 | 68.52 | 69.05 | 172,773 | +0.09(+0.13%) |
Jul 25, 2018 | 67.55 | 69.19 | 67.34 | 68.96 | 335,374 | +1.42(+2.10%) |
Jul 24, 2018 | 68.57 | 69.61 | 67.36 | 67.54 | 273,120 | -0.91(-1.33%) |
Jul 23, 2018 | 67.63 | 68.81 | 67.55 | 68.45 | 231,416 | +0.81(+1.20%) |
Jul 20, 2018 | 68.11 | 68.13 | 67.48 | 67.64 | 112,164 | -0.55(-0.81%) |
Jul 19, 2018 | 67.17 | 68.73 | 67.17 | 68.19 | 133,269 | +0.82(+1.22%) |
Jul 18, 2018 | 68.13 | 68.14 | 67.09 | 67.37 | 260,618 | -0.85(-1.25%) |
Jul 17, 2018 | 67.69 | 68.30 | 67.37 | 68.22 | 364,132 | +0.19(+0.28%) |
Jul 16, 2018 | 67.72 | 68.44 | 67.34 | 68.03 | 195,395 | +0.16(+0.24%) |
Jul 13, 2018 | 67.69 | 67.87 | 239,596 | -0.70(-1.02%) | ||
Jul 12, 2018 | 68.14 | 69.29 | 68.14 | 68.57 | 187,759 | -0.52(-0.75%) |
Jul 11, 2018 | 68.26 | 69.47 | 68.06 | 69.09 | 226,499 | +0.31(+0.45%) |
Jul 10, 2018 | 69.53 | 69.53 | 68.44 | 68.78 | 361,099 | -0.72(-1.04%) |
Jul 09, 2018 | 69.04 | 70.43 | 68.75 | 69.50 | 195,578 | +0.74(+1.08%) |
Jul 06, 2018 | 68.57 | 68.82 | 68.13 | 68.76 | 221,918 | -0.06(-0.09%) |
Jul 05, 2018 | 69.26 | 69.26 | 68.28 | 68.82 | 289,309 | -0.20(-0.29%) |
Jul 04, 2018 | 69.30 | 69.30 | 68.70 | 69.02 | 131,608 | -0.29(-0.42%) |
Jul 03, 2018 | 70.00 | 70.16 | 68.70 | 69.31 | 159,101 | +0.09(+0.13%) |
Jun 29, 2018 | 69.22 | 69.22 | 69.22 | 0 | -0.02(-0.03%) | |
Jun 28, 2018 | 68.15 | 69.43 | 67.50 | 69.24 | 349,912 | +0.29(+0.42%) |
Jun 27, 2018 | 69.53 | 70.10 | 68.65 | 68.95 | 447,081 | -2.10(-2.96%) |
Jun 26, 2018 | 70.99 | 71.50 | 70.68 | 71.05 | 396,585 | +0.00(+0.00%) |
Jun 25, 2018 | 71.81 | 71.87 | 70.50 | 71.05 | 230,865 | -0.73(-1.02%) |
Jun 22, 2018 | 72.05 | 72.75 | 71.45 | 71.78 | 180,957 | -0.27(-0.37%) |
Jun 21, 2018 | 72.51 | 72.94 | 71.44 | 72.05 | 303,814 | -0.65(-0.89%) |
Jun 20, 2018 | 74.22 | 74.32 | 72.52 | 72.70 | 385,072 | -1.23(-1.66%) |
Jun 19, 2018 | 74.48 | 74.54 | 72.87 | 73.93 | 254,740 | -1.33(-1.77%) |
Jun 18, 2018 | 74.50 | 75.42 | 74.27 | 75.26 | 261,138 | -0.09(-0.12%) |
Jun 15, 2018 | 75.35 | 73.83 | 75.35 | 495,374 | +1.52(+2.06%) | |
Jun 14, 2018 | 73.34 | 74.26 | 73.14 | 73.83 | 281,999 | +0.53(+0.72%) |
Jun 13, 2018 | 73.58 | 74.00 | 72.92 | 73.30 | 317,024 | -0.35(-0.48%) |
Jun 12, 2018 | 73.17 | 73.75 | 72.97 | 73.65 | 318,205 | +0.42(+0.57%) |
Jun 11, 2018 | 73.29 | 73.45 | 72.85 | 73.23 | 234,425 | -0.05(-0.07%) |
Jun 08, 2018 | 73.84 | 74.02 | 73.24 | 73.28 | 340,413 | -0.61(-0.83%) |
Jun 07, 2018 | 73.75 | 74.52 | 72.86 | 73.89 | 453,138 | +0.10(+0.14%) |
Jun 06, 2018 | 73.85 | 73.79 | 1,081,866 | +3.06(+4.33%) | ||
Jun 05, 2018 | 70.24 | 70.89 | 70.12 | 70.73 | 332,086 | +0.29(+0.41%) |
Jun 04, 2018 | 68.94 | 70.54 | 68.65 | 70.44 | 517,548 | +1.91(+2.79%) |