Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 74.01 | 74.01 | 74.01 | 0 | -0.39(-0.52%) | |
Aug 30, 2018 | 74.55 | 74.55 | 74.20 | 74.40 | 17,457 | -0.84(-1.12%) |
Aug 29, 2018 | 74.84 | 75.24 | 74.84 | 75.24 | 2,596 | +0.40(+0.54%) |
Aug 28, 2018 | 75.09 | 75.38 | 74.80 | 74.84 | 2,240 | -0.21(-0.28%) |
Aug 27, 2018 | 75.15 | 75.15 | 75.05 | 75.05 | 1,825 | +0.17(+0.23%) |
Aug 24, 2018 | 74.57 | 74.93 | 74.57 | 74.88 | 600 | +0.38(+0.50%) |
Aug 23, 2018 | 74.40 | 74.50 | 74.40 | 74.50 | 626 | -0.28(-0.37%) |
Aug 22, 2018 | 74.79 | 75.19 | 72.00 | 74.78 | 8,698 | -0.75(-0.99%) |
Aug 21, 2018 | 75.50 | 75.53 | 75.27 | 75.53 | 2,797 | +0.01(+0.01%) |
Aug 20, 2018 | 75.57 | 75.57 | 75.39 | 75.52 | 3,144 | +0.59(+0.79%) |
Aug 17, 2018 | 75.00 | 75.00 | 74.20 | 74.93 | 3,700 | +0.78(+1.05%) |
Aug 16, 2018 | 73.96 | 74.15 | 73.89 | 74.15 | 1,081 | +1.77(+2.45%) |
Aug 15, 2018 | 73.00 | 73.00 | 72.34 | 72.38 | 4,110 | -1.07(-1.46%) |
Aug 14, 2018 | 73.38 | 73.51 | 73.38 | 73.45 | 3,032 | +1.06(+1.46%) |
Aug 13, 2018 | 72.40 | 72.47 | 72.18 | 72.39 | 2,043 | -0.21(-0.29%) |
Aug 10, 2018 | 73.25 | 73.25 | 71.50 | 72.60 | 1,800 | -0.50(-0.69%) |
Aug 09, 2018 | 73.11 | 73.25 | 73.03 | 73.10 | 1,482 | +0.01(+0.02%) |
Aug 08, 2018 | 72.76 | 73.09 | 72.76 | 73.09 | 1,682 | -0.46(-0.63%) |
Aug 07, 2018 | 73.26 | 73.55 | 73.23 | 73.55 | 2,658 | +0.34(+0.46%) |
Aug 06, 2018 | 72.94 | 73.44 | 72.94 | 73.21 | 2,044 | -0.10(-0.14%) |
Aug 03, 2018 | 73.00 | 73.31 | 72.80 | 73.31 | 5,900 | +1.13(+1.57%) |
Aug 02, 2018 | 71.40 | 72.18 | 71.08 | 72.18 | 2,613 | +0.64(+0.89%) |
Aug 01, 2018 | 72.11 | 72.11 | 71.50 | 71.54 | 3,890 | -1.15(-1.58%) |
Jul 31, 2018 | 72.55 | 72.71 | 72.55 | 72.69 | 4,782 | +0.71(+0.98%) |
Jul 30, 2018 | 71.89 | 72.10 | 71.85 | 71.98 | 2,175 | +0.34(+0.48%) |
Jul 27, 2018 | 71.83 | 71.83 | 71.52 | 71.64 | 700 | -0.32(-0.44%) |
Jul 26, 2018 | 71.30 | 72.42 | 71.30 | 71.96 | 2,087 | +1.36(+1.92%) |
Jul 25, 2018 | 70.99 | 70.99 | 70.59 | 70.60 | 1,527 | +0.01(+0.02%) |
Jul 24, 2018 | 70.42 | 70.59 | 70.20 | 70.58 | 3,835 | -0.11(-0.15%) |
Jul 23, 2018 | 70.80 | 70.80 | 70.46 | 70.69 | 2,113 | -0.26(-0.37%) |
Jul 20, 2018 | 70.95 | 70.95 | 70.95 | 70.95 | 482 | -0.88(-1.23%) |
Jul 19, 2018 | 71.32 | 71.83 | 71.25 | 71.83 | 1,543 | +0.79(+1.11%) |
Jul 18, 2018 | 70.62 | 71.04 | 70.62 | 71.04 | 741 | -0.19(-0.27%) |
Jul 17, 2018 | 71.27 | 71.27 | 71.15 | 71.23 | 3,073 | +0.27(+0.38%) |
Jul 16, 2018 | 72.05 | 72.05 | 70.96 | 70.96 | 1,777 | -0.64(-0.89%) |
Jul 13, 2018 | 70.72 | 71.60 | 70.72 | 71.60 | 1,432 | -0.54(-0.75%) |
Jul 12, 2018 | 72.20 | 72.20 | 72.14 | 72.14 | 806 | -0.41(-0.57%) |
Jul 11, 2018 | 72.66 | 72.66 | 72.55 | 72.55 | 3,709 | -0.43(-0.59%) |
Jul 10, 2018 | 72.98 | 72.37 | 72.98 | 2,365 | +0.61(+0.84%) | |
Jul 09, 2018 | 72.92 | 73.18 | 72.33 | 72.37 | 3,280 | -0.63(-0.86%) |
Jul 06, 2018 | 73.00 | 73.00 | 73.00 | 73.00 | 641 | +1.50(+2.10%) |
Jul 05, 2018 | 70.52 | 71.50 | 70.52 | 71.50 | 1,235 | +0.50(+0.70%) |
Jul 03, 2018 | 71.00 | 71.00 | 71.00 | 0 | +0.84(+1.20%) | |
Jul 02, 2018 | 70.08 | 70.16 | 70.03 | 70.16 | 2,348 | -0.94(-1.32%) |
Jun 29, 2018 | 71.00 | 71.47 | 71.00 | 71.10 | 2,331 | +0.81(+1.15%) |
Jun 28, 2018 | 70.00 | 70.38 | 69.93 | 70.29 | 2,669 | -0.36(-0.51%) |
Jun 27, 2018 | 71.23 | 71.27 | 70.56 | 70.65 | 2,371 | -0.50(-0.70%) |
Jun 26, 2018 | 71.07 | 71.16 | 71.07 | 71.15 | 851 | +0.30(+0.42%) |
Jun 25, 2018 | 70.00 | 70.85 | 70.00 | 70.85 | 1,513 | -0.39(-0.55%) |
Jun 22, 2018 | 70.95 | 71.24 | 70.95 | 71.24 | 1,511 | +0.59(+0.84%) |
Jun 21, 2018 | 71.11 | 70.55 | 70.65 | 1,081 | -0.45(-0.64%) | |
Jun 20, 2018 | 71.11 | 71.11 | 71.11 | 71.11 | 484 | +0.27(+0.38%) |
Jun 19, 2018 | 70.31 | 70.83 | 70.29 | 70.83 | 2,228 | +0.11(+0.15%) |
Jun 18, 2018 | 70.58 | 70.97 | 70.31 | 70.73 | 3,829 | +0.07(+0.10%) |
Jun 15, 2018 | 70.06 | 70.86 | 70.06 | 70.66 | 2,432 | +0.36(+0.51%) |
Jun 14, 2018 | 70.49 | 70.61 | 70.30 | 70.30 | 654 | +0.02(+0.02%) |
Jun 13, 2018 | 71.16 | 71.16 | 70.28 | 70.28 | 1,557 | -0.85(-1.20%) |
Jun 12, 2018 | 71.00 | 71.34 | 71.00 | 71.13 | 2,274 | -0.08(-0.11%) |
Jun 11, 2018 | 71.28 | 71.28 | 71.21 | 71.21 | 2,740 | +0.11(+0.15%) |
Jun 08, 2018 | 70.85 | 71.10 | 70.85 | 71.10 | 646 | +0.18(+0.25%) |
Jun 07, 2018 | 70.68 | 71.00 | 70.68 | 70.92 | 3,442 | +0.60(+0.86%) |
Jun 06, 2018 | 70.02 | 70.32 | 2,638 | +0.12(+0.17%) | ||
Jun 04, 2018 | 70.20 | 70.20 | 70.20 | 300 | +0.09(+0.13%) |