Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 65.81 | 65.81 | 65.81 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 65.86 | 65.86 | 65.78 | 65.79 | 15,115 | +0.01(+0.01%) |
Aug 29, 2018 | 65.82 | 65.83 | 65.77 | 65.78 | 51,769 | +0.00(+0.00%) |
Aug 28, 2018 | 65.79 | 65.79 | 65.76 | 65.78 | 14,670 | +0.00(+0.00%) |
Aug 27, 2018 | 65.85 | 65.85 | 65.78 | 65.78 | 37,018 | +0.00(+0.00%) |
Aug 24, 2018 | 65.80 | 65.83 | 65.76 | 65.78 | 88,496 | -0.05(-0.08%) |
Aug 23, 2018 | 65.81 | 65.83 | 65.81 | 65.83 | 12,870 | +0.05(+0.08%) |
Aug 22, 2018 | 65.81 | 65.81 | 65.78 | 65.78 | 30,449 | -0.03(-0.04%) |
Aug 21, 2018 | 65.83 | 65.83 | 65.80 | 65.80 | 2,346 | +0.02(+0.04%) |
Aug 20, 2018 | 65.79 | 65.80 | 65.75 | 65.78 | 13,719 | -0.01(-0.01%) |
Aug 17, 2018 | 65.78 | 65.80 | 65.78 | 65.79 | 9,526 | +0.01(+0.01%) |
Aug 16, 2018 | 65.77 | 65.79 | 65.76 | 65.78 | 8,726 | -0.01(-0.02%) |
Aug 15, 2018 | 65.72 | 65.79 | 65.72 | 65.79 | 9,244 | +0.06(+0.09%) |
Aug 14, 2018 | 65.78 | 65.79 | 65.73 | 65.73 | 7,438 | -0.04(-0.07%) |
Aug 13, 2018 | 65.78 | 65.79 | 65.77 | 65.78 | 6,014 | +0.03(+0.04%) |
Aug 10, 2018 | 65.74 | 65.78 | 65.74 | 65.75 | 2,295 | -0.01(-0.01%) |
Aug 09, 2018 | 65.76 | 65.76 | 65.75 | 65.76 | 8,270 | +0.01(+0.01%) |
Aug 08, 2018 | 65.75 | 65.75 | 65.72 | 65.75 | 5,791 | +0.01(+0.01%) |
Aug 07, 2018 | 65.74 | 65.75 | 65.71 | 65.74 | 12,982 | +0.05(+0.08%) |
Aug 06, 2018 | 65.72 | 65.74 | 65.69 | 65.69 | 10,721 | -0.02(-0.03%) |
Aug 03, 2018 | 65.72 | 65.72 | 65.69 | 65.71 | 49,126 | -0.02(-0.03%) |
Aug 02, 2018 | 65.72 | 65.72 | 65.68 | 65.72 | 9,438 | +0.04(+0.07%) |
Aug 01, 2018 | 65.69 | 65.69 | 65.68 | 65.68 | 2,287 | -0.00(-0.00%) |
Jul 31, 2018 | 65.68 | 65.68 | 65.67 | 65.68 | 6,370 | +0.03(+0.05%) |
Jul 30, 2018 | 65.66 | 65.68 | 65.65 | 65.65 | 34,077 | +0.02(+0.03%) |
Jul 27, 2018 | 65.64 | 65.64 | 65.63 | 65.63 | 2,645 | -0.03(-0.04%) |
Jul 26, 2018 | 65.66 | 65.66 | 65.59 | 65.66 | 1,860 | +0.02(+0.03%) |
Jul 25, 2018 | 65.65 | 65.65 | 65.62 | 65.64 | 6,721 | +0.04(+0.05%) |
Jul 24, 2018 | 65.65 | 65.65 | 65.60 | 65.60 | 2,553 | -0.03(-0.05%) |
Jul 23, 2018 | 65.63 | 65.64 | 65.60 | 65.64 | 7,542 | +0.01(+0.01%) |
Jul 20, 2018 | 65.61 | 65.65 | 65.61 | 65.63 | 18,116 | +0.04(+0.05%) |
Jul 19, 2018 | 65.57 | 65.60 | 65.56 | 65.59 | 6,395 | +0.03(+0.05%) |
Jul 18, 2018 | 65.56 | 65.59 | 65.55 | 65.56 | 11,299 | -0.00(-0.00%) |
Jul 17, 2018 | 65.52 | 65.58 | 65.52 | 65.56 | 4,817 | +0.04(+0.05%) |
Jul 16, 2018 | 65.56 | 65.56 | 65.49 | 65.53 | 16,830 | +0.00(+0.00%) |
Jul 13, 2018 | 65.50 | 65.55 | 65.50 | 65.53 | 7,758 | +0.02(+0.03%) |
Jul 12, 2018 | 65.50 | 65.51 | 65.50 | 65.51 | 12,845 | +0.00(+0.00%) |
Jul 11, 2018 | 65.51 | 65.51 | 65.51 | 65.51 | 10,521 | +0.01(+0.01%) |
Jul 10, 2018 | 65.51 | 65.51 | 65.50 | 65.50 | 2,938 | +0.03(+0.04%) |
Jul 09, 2018 | 65.55 | 65.55 | 65.47 | 65.47 | 71,671 | -0.10(-0.16%) |
Jul 06, 2018 | 65.53 | 65.58 | 65.51 | 65.58 | 19,531 | +0.09(+0.14%) |
Jul 05, 2018 | 65.51 | 65.52 | 65.48 | 65.49 | 20,701 | -0.03(-0.05%) |
Jul 03, 2018 | 65.52 | 65.52 | 65.52 | 0 | +0.06(+0.09%) | |
Jul 02, 2018 | 65.46 | 65.46 | 65.46 | 65.46 | 565 | +0.02(+0.03%) |
Jun 29, 2018 | 65.47 | 65.47 | 65.44 | 65.44 | 8,897 | -0.03(-0.04%) |
Jun 28, 2018 | 65.48 | 65.48 | 65.44 | 65.46 | 7,394 | +0.03(+0.04%) |
Jun 27, 2018 | 65.43 | 65.45 | 65.41 | 65.44 | 11,728 | -0.01(-0.01%) |
Jun 26, 2018 | 65.44 | 65.45 | 65.42 | 65.45 | 15,214 | +0.02(+0.03%) |
Jun 25, 2018 | 65.45 | 65.46 | 65.42 | 65.43 | 6,543 | -0.01(-0.01%) |
Jun 22, 2018 | 65.43 | 65.52 | 65.43 | 65.44 | 151,461 | +0.00(+0.00%) |
Jun 21, 2018 | 65.44 | 65.46 | 65.43 | 65.44 | 1,949 | +0.03(+0.04%) |
Jun 20, 2018 | 65.40 | 65.45 | 65.40 | 65.41 | 11,433 | +0.00(+0.00%) |
Jun 19, 2018 | 65.39 | 65.45 | 65.39 | 65.41 | 10,583 | +0.00(+0.00%) |
Jun 18, 2018 | 65.41 | 65.46 | 65.37 | 65.41 | 6,029 | +0.03(+0.04%) |
Jun 15, 2018 | 65.44 | 65.36 | 65.39 | 44,135 | +0.03(+0.04%) | |
Jun 14, 2018 | 65.38 | 65.43 | 65.36 | 65.36 | 9,175 | -0.02(-0.03%) |
Jun 13, 2018 | 65.38 | 65.39 | 65.38 | 65.38 | 2,587 | +0.05(+0.08%) |
Jun 12, 2018 | 65.34 | 65.34 | 65.32 | 65.33 | 13,593 | -0.03(-0.05%) |
Jun 11, 2018 | 65.41 | 65.42 | 65.33 | 65.36 | 5,616 | +0.04(+0.06%) |
Jun 08, 2018 | 65.36 | 65.36 | 65.32 | 65.32 | 4,102 | -0.03(-0.04%) |
Jun 07, 2018 | 65.33 | 65.36 | 65.33 | 65.34 | 4,462 | +0.00(+0.00%) |
Jun 06, 2018 | 65.34 | 11,793 | -0.02(-0.03%) | |||
Jun 05, 2018 | 65.33 | 65.36 | 65.33 | 65.36 | 1,491 | -0.04(-0.05%) |
Jun 04, 2018 | 65.37 | 65.39 | 65.31 | 65.39 | 7,100 | +0.03(+0.05%) |