Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 75.70 | 75.70 | 75.70 | 0 | +0.65(+0.87%) | |
Aug 30, 2018 | 77.05 | 77.05 | 74.50 | 75.05 | 109,564 | -1.70(-2.21%) |
Aug 29, 2018 | 76.65 | 77.24 | 76.00 | 76.75 | 90,082 | -0.10(-0.13%) |
Aug 28, 2018 | 76.75 | 77.15 | 76.35 | 76.85 | 121,064 | +0.40(+0.52%) |
Aug 27, 2018 | 76.05 | 76.75 | 75.42 | 76.45 | 106,207 | +0.75(+0.99%) |
Aug 24, 2018 | 74.65 | 75.75 | 74.45 | 75.70 | 101,900 | +1.35(+1.82%) |
Aug 23, 2018 | 73.25 | 74.55 | 72.85 | 74.35 | 90,530 | +1.00(+1.36%) |
Aug 22, 2018 | 73.30 | 73.70 | 73.10 | 73.35 | 134,844 | -0.10(-0.14%) |
Aug 21, 2018 | 73.25 | 74.00 | 73.25 | 73.45 | 141,851 | +0.25(+0.34%) |
Aug 20, 2018 | 74.45 | 74.58 | 73.15 | 73.20 | 116,690 | -1.30(-1.74%) |
Aug 17, 2018 | 74.00 | 74.60 | 73.50 | 74.50 | 105,700 | +0.45(+0.61%) |
Aug 16, 2018 | 72.80 | 74.15 | 72.80 | 74.05 | 123,239 | +1.65(+2.28%) |
Aug 15, 2018 | 73.45 | 73.80 | 72.25 | 72.40 | 98,766 | -1.50(-2.03%) |
Aug 14, 2018 | 73.65 | 74.75 | 73.22 | 73.90 | 130,729 | +0.45(+0.61%) |
Aug 13, 2018 | 73.20 | 74.11 | 72.70 | 73.45 | 161,768 | +0.40(+0.55%) |
Aug 10, 2018 | 70.70 | 73.45 | 70.40 | 73.05 | 161,400 | +1.90(+2.67%) |
Aug 09, 2018 | 72.50 | 73.33 | 70.90 | 71.15 | 174,206 | -0.80(-1.11%) |
Aug 08, 2018 | 73.90 | 77.35 | 71.05 | 71.95 | 368,432 | +4.80(+7.15%) |
Aug 07, 2018 | 67.35 | 67.58 | 65.80 | 67.15 | 82,651 | -0.10(-0.15%) |
Aug 06, 2018 | 66.70 | 67.30 | 66.15 | 67.25 | 64,768 | +0.55(+0.82%) |
Aug 03, 2018 | 68.90 | 69.05 | 66.55 | 66.70 | 117,900 | -1.95(-2.84%) |
Aug 02, 2018 | 68.65 | 69.20 | 68.20 | 68.65 | 74,384 | -0.05(-0.07%) |
Aug 01, 2018 | 68.10 | 68.85 | 67.50 | 68.70 | 60,734 | +0.60(+0.88%) |
Jul 31, 2018 | 66.60 | 68.35 | 66.50 | 68.10 | 94,538 | +1.60(+2.41%) |
Jul 30, 2018 | 67.70 | 68.25 | 66.40 | 66.50 | 52,298 | -1.25(-1.85%) |
Jul 27, 2018 | 69.30 | 69.30 | 67.00 | 67.75 | 58,200 | -1.35(-1.95%) |
Jul 26, 2018 | 69.00 | 69.75 | 68.55 | 69.10 | 126,764 | +0.10(+0.14%) |
Jul 25, 2018 | 68.50 | 69.00 | 67.95 | 69.00 | 48,451 | +0.40(+0.58%) |
Jul 24, 2018 | 69.20 | 69.45 | 68.20 | 68.60 | 79,355 | -0.15(-0.22%) |
Jul 23, 2018 | 68.85 | 69.15 | 68.25 | 68.75 | 88,216 | -0.15(-0.22%) |
Jul 20, 2018 | 68.90 | 69.30 | 68.65 | 68.90 | 98,820 | -0.20(-0.29%) |
Jul 19, 2018 | 69.25 | 69.35 | 68.80 | 69.10 | 160,092 | -0.05(-0.07%) |
Jul 18, 2018 | 69.00 | 69.40 | 68.40 | 69.15 | 179,571 | +0.15(+0.22%) |
Jul 17, 2018 | 68.95 | 69.20 | 68.75 | 69.00 | 72,979 | +0.05(+0.07%) |
Jul 16, 2018 | 70.20 | 70.20 | 68.85 | 68.95 | 87,314 | -0.95(-1.36%) |
Jul 13, 2018 | 69.85 | 70.15 | 69.50 | 69.90 | 104,492 | +0.05(+0.07%) |
Jul 12, 2018 | 69.90 | 70.08 | 69.20 | 69.85 | 136,730 | +0.65(+0.94%) |
Jul 11, 2018 | 68.75 | 69.65 | 68.70 | 69.20 | 124,574 | -0.20(-0.29%) |
Jul 10, 2018 | 69.90 | 70.20 | 68.92 | 69.40 | 227,113 | +0.30(+0.43%) |
Jul 09, 2018 | 68.70 | 69.60 | 68.50 | 69.10 | 159,604 | +0.75(+1.10%) |
Jul 06, 2018 | 67.60 | 68.80 | 67.15 | 68.35 | 163,819 | +0.60(+0.89%) |
Jul 05, 2018 | 67.00 | 67.80 | 66.55 | 67.75 | 157,606 | +0.95(+1.42%) |
Jul 03, 2018 | 66.80 | 66.80 | 66.80 | 0 | +0.90(+1.37%) | |
Jul 02, 2018 | 63.90 | 66.00 | 63.45 | 65.90 | 179,303 | +1.70(+2.65%) |
Jun 29, 2018 | 63.70 | 64.40 | 63.55 | 64.20 | 164,539 | +1.05(+1.66%) |
Jun 28, 2018 | 62.80 | 63.35 | 62.05 | 63.15 | 79,352 | +0.40(+0.64%) |
Jun 27, 2018 | 64.35 | 64.80 | 62.75 | 62.75 | 107,558 | -1.60(-2.49%) |
Jun 26, 2018 | 63.65 | 64.70 | 63.40 | 64.35 | 111,063 | +0.60(+0.94%) |
Jun 25, 2018 | 66.85 | 66.85 | 63.35 | 63.75 | 186,064 | -3.50(-5.20%) |
Jun 22, 2018 | 66.95 | 67.25 | 66.25 | 67.25 | 570,468 | +0.75(+1.13%) |
Jun 21, 2018 | 67.50 | 68.00 | 66.40 | 66.50 | 109,263 | -1.20(-1.77%) |
Jun 20, 2018 | 67.25 | 67.75 | 66.70 | 67.70 | 173,203 | +0.70(+1.04%) |
Jun 19, 2018 | 65.95 | 67.10 | 65.60 | 67.00 | 322,460 | +0.30(+0.45%) |
Jun 18, 2018 | 65.85 | 66.95 | 65.60 | 66.70 | 186,006 | +0.20(+0.30%) |
Jun 15, 2018 | 67.70 | 65.95 | 66.50 | 390,614 | -1.20(-1.77%) | |
Jun 14, 2018 | 69.35 | 69.95 | 67.40 | 67.70 | 177,201 | -0.40(-0.59%) |
Jun 13, 2018 | 68.50 | 68.70 | 67.80 | 68.10 | 113,956 | -0.40(-0.58%) |
Jun 12, 2018 | 69.00 | 69.50 | 68.30 | 68.50 | 174,983 | -0.55(-0.80%) |
Jun 11, 2018 | 70.60 | 71.35 | 68.90 | 69.05 | 157,755 | -1.45(-2.06%) |
Jun 08, 2018 | 70.00 | 70.60 | 69.70 | 70.50 | 290,621 | +0.50(+0.71%) |
Jun 07, 2018 | 70.00 | 70.20 | 69.70 | 70.00 | 285,647 | +0.00(+0.00%) |
Jun 06, 2018 | 70.00 | 162,869 | +0.00(+0.00%) | |||
Jun 05, 2018 | 70.00 | 70.25 | 69.75 | 70.00 | 144,864 | +0.00(+0.00%) |
Jun 04, 2018 | 70.35 | 70.95 | 69.65 | 70.00 | 130,425 | -0.35(-0.50%) |