Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 70.07 | 70.07 | 70.07 | 0 | +0.20(+0.29%) | |
Aug 30, 2018 | 69.17 | 70.43 | 68.98 | 69.87 | 104,076 | +0.38(+0.55%) |
Aug 29, 2018 | 67.72 | 69.66 | 67.47 | 69.49 | 138,998 | +1.79(+2.64%) |
Aug 28, 2018 | 67.62 | 67.70 | 67.05 | 67.70 | 106,101 | +0.59(+0.88%) |
Aug 27, 2018 | 65.26 | 67.39 | 65.26 | 67.11 | 142,659 | +2.26(+3.48%) |
Aug 24, 2018 | 64.89 | 65.24 | 64.42 | 64.85 | 95,299 | +0.20(+0.31%) |
Aug 23, 2018 | 65.86 | 65.86 | 63.90 | 64.65 | 39,473 | -0.84(-1.28%) |
Aug 22, 2018 | 64.48 | 65.78 | 64.18 | 65.49 | 43,079 | +0.84(+1.30%) |
Aug 21, 2018 | 63.42 | 64.93 | 63.42 | 64.65 | 72,283 | +1.28(+2.02%) |
Aug 20, 2018 | 63.59 | 64.16 | 62.97 | 63.37 | 67,934 | -0.22(-0.35%) |
Aug 17, 2018 | 63.44 | 63.97 | 62.65 | 63.59 | 60,362 | -0.09(-0.14%) |
Aug 16, 2018 | 63.42 | 63.98 | 62.34 | 63.68 | 67,680 | +1.26(+2.02%) |
Aug 15, 2018 | 64.08 | 64.08 | 62.34 | 62.43 | 73,979 | -2.33(-3.59%) |
Aug 14, 2018 | 64.50 | 65.26 | 64.35 | 64.75 | 31,003 | +0.78(+1.22%) |
Aug 13, 2018 | 64.13 | 64.59 | 63.20 | 63.97 | 38,861 | -0.18(-0.28%) |
Aug 10, 2018 | 64.85 | 65.37 | 63.87 | 64.15 | 42,043 | -0.70(-1.08%) |
Aug 09, 2018 | 65.15 | 66.20 | 64.68 | 64.85 | 65,068 | -0.26(-0.40%) |
Aug 08, 2018 | 65.66 | 65.66 | 64.36 | 65.11 | 42,190 | -0.96(-1.45%) |
Aug 07, 2018 | 64.93 | 66.16 | 64.61 | 66.07 | 47,099 | +1.55(+2.40%) |
Aug 06, 2018 | 64.68 | 64.98 | 63.74 | 64.52 | 47,519 | -0.09(-0.14%) |
Aug 03, 2018 | 66.23 | 66.23 | 64.36 | 64.61 | 67,970 | -1.17(-1.78%) |
Aug 02, 2018 | 64.00 | 66.01 | 63.51 | 65.78 | 45,066 | +1.10(+1.70%) |
Aug 01, 2018 | 64.26 | 64.99 | 63.93 | 64.68 | 36,411 | +0.73(+1.14%) |
Jul 31, 2018 | 62.19 | 64.26 | 62.19 | 63.95 | 67,594 | +2.51(+4.08%) |
Jul 30, 2018 | 62.45 | 62.78 | 61.17 | 61.45 | 73,773 | -1.34(-2.13%) |
Jul 27, 2018 | 65.98 | 66.00 | 61.94 | 62.78 | 140,345 | -2.80(-4.27%) |
Jul 26, 2018 | 66.03 | 66.43 | 64.48 | 65.58 | 82,621 | -1.69(-2.51%) |
Jul 25, 2018 | 65.77 | 67.29 | 65.77 | 67.27 | 130,169 | +1.50(+2.28%) |
Jul 24, 2018 | 67.50 | 68.06 | 64.91 | 65.77 | 100,258 | -0.23(-0.35%) |
Jul 23, 2018 | 65.93 | 66.30 | 65.68 | 66.00 | 73,469 | +0.01(+0.02%) |
Jul 20, 2018 | 65.53 | 66.61 | 65.53 | 65.99 | 46,709 | -0.19(-0.29%) |
Jul 19, 2018 | 65.41 | 66.67 | 64.88 | 66.18 | 54,725 | +0.11(+0.17%) |
Jul 18, 2018 | 66.23 | 66.23 | 65.27 | 66.07 | 57,994 | -0.13(-0.20%) |
Jul 17, 2018 | 64.73 | 66.50 | 64.70 | 66.20 | 69,845 | +0.93(+1.42%) |
Jul 16, 2018 | 66.38 | 66.38 | 64.73 | 65.27 | 57,355 | -0.98(-1.48%) |
Jul 13, 2018 | 66.59 | 65.70 | 66.25 | 55,952 | +0.22(+0.33%) | |
Jul 12, 2018 | 64.75 | 66.03 | 64.34 | 66.03 | 92,853 | +1.96(+3.06%) |
Jul 11, 2018 | 63.13 | 64.45 | 63.11 | 64.07 | 72,566 | -0.22(-0.34%) |
Jul 10, 2018 | 64.56 | 64.68 | 63.66 | 64.29 | 76,842 | -0.27(-0.42%) |
Jul 09, 2018 | 64.39 | 64.57 | 63.48 | 64.56 | 198,926 | +0.68(+1.06%) |
Jul 06, 2018 | 60.93 | 63.88 | 60.78 | 63.88 | 471,766 | +4.52(+7.61%) |
Jul 05, 2018 | 58.79 | 59.56 | 58.10 | 59.37 | 240,018 | +1.27(+2.18%) |
Jul 03, 2018 | 58.10 | 58.10 | 58.10 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 56.18 | 58.14 | 55.94 | 58.10 | 59,970 | +0.96(+1.68%) |
Jun 29, 2018 | 58.08 | 57.14 | 83,185 | +1.88(+3.40%) | ||
Jun 28, 2018 | 54.57 | 55.62 | 53.47 | 55.26 | 86,091 | +0.68(+1.24%) |
Jun 27, 2018 | 57.52 | 54.58 | 54.58 | 149,966 | -2.44(-4.27%) | |
Jun 26, 2018 | 57.58 | 58.08 | 55.96 | 57.02 | 75,404 | -0.40(-0.70%) |
Jun 25, 2018 | 58.88 | 59.31 | 56.63 | 57.42 | 161,520 | -2.12(-3.56%) |
Jun 22, 2018 | 60.46 | 60.46 | 59.17 | 59.54 | 67,876 | -0.47(-0.78%) |
Jun 21, 2018 | 61.45 | 61.45 | 59.84 | 60.01 | 108,001 | -1.45(-2.36%) |
Jun 20, 2018 | 59.72 | 61.53 | 59.65 | 61.46 | 128,194 | +1.99(+3.34%) |
Jun 19, 2018 | 56.70 | 59.52 | 56.62 | 59.47 | 124,633 | +1.73(+2.99%) |
Jun 18, 2018 | 57.79 | 57.89 | 56.82 | 57.74 | 141,511 | -0.81(-1.38%) |
Jun 15, 2018 | 58.81 | 58.02 | 58.55 | 70,128 | -0.26(-0.44%) | |
Jun 14, 2018 | 58.08 | 59.04 | 57.86 | 58.81 | 125,319 | +0.99(+1.71%) |
Jun 13, 2018 | 58.17 | 59.14 | 57.58 | 57.82 | 153,053 | -0.41(-0.70%) |
Jun 12, 2018 | 57.41 | 58.69 | 57.40 | 58.23 | 149,788 | +0.94(+1.64%) |
Jun 11, 2018 | 57.58 | 57.78 | 57.04 | 57.29 | 120,221 | -0.25(-0.43%) |
Jun 08, 2018 | 56.80 | 57.86 | 56.69 | 57.54 | 82,243 | +0.46(+0.81%) |
Jun 07, 2018 | 58.07 | 58.26 | 56.41 | 57.08 | 138,648 | -0.83(-1.43%) |
Jun 06, 2018 | 58.19 | 57.91 | 180,381 | +1.43(+2.53%) | ||
Jun 05, 2018 | 56.73 | 57.35 | 55.84 | 56.48 | 177,098 | +0.00(+0.00%) |
Jun 04, 2018 | 57.34 | 57.38 | 54.95 | 56.48 | 221,485 | -0.79(-1.38%) |