Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 66.76 | 66.76 | 66.76 | 0 | +0.07(+0.11%) | |
Aug 30, 2018 | 66.94 | 67.31 | 66.52 | 66.68 | 171,164 | -0.33(-0.49%) |
Aug 29, 2018 | 67.05 | 67.16 | 66.27 | 67.01 | 150,057 | +0.10(+0.14%) |
Aug 28, 2018 | 67.20 | 67.56 | 66.47 | 66.92 | 186,832 | -0.05(-0.07%) |
Aug 27, 2018 | 67.08 | 67.56 | 66.85 | 66.97 | 193,689 | +0.18(+0.26%) |
Aug 24, 2018 | 67.09 | 67.13 | 66.73 | 66.79 | 122,035 | -0.30(-0.44%) |
Aug 23, 2018 | 67.42 | 67.42 | 66.69 | 67.09 | 115,796 | -0.39(-0.58%) |
Aug 22, 2018 | 67.85 | 67.95 | 67.32 | 67.48 | 126,769 | -0.54(-0.80%) |
Aug 21, 2018 | 67.22 | 68.48 | 67.22 | 68.02 | 245,437 | +0.88(+1.32%) |
Aug 20, 2018 | 66.81 | 67.37 | 66.45 | 67.13 | 122,932 | +0.22(+0.32%) |
Aug 17, 2018 | 66.58 | 66.97 | 66.29 | 66.92 | 187,506 | +0.28(+0.42%) |
Aug 16, 2018 | 66.24 | 67.10 | 66.24 | 66.64 | 134,728 | +0.71(+1.08%) |
Aug 15, 2018 | 66.04 | 66.47 | 65.79 | 65.93 | 140,353 | -0.37(-0.55%) |
Aug 14, 2018 | 65.68 | 66.59 | 65.68 | 66.30 | 161,501 | +0.89(+1.37%) |
Aug 13, 2018 | 65.49 | 66.30 | 65.33 | 65.40 | 215,785 | -0.45(-0.68%) |
Aug 10, 2018 | 65.68 | 66.38 | 65.51 | 65.85 | 179,604 | -0.29(-0.45%) |
Aug 09, 2018 | 66.37 | 66.80 | 66.03 | 66.14 | 176,065 | -0.26(-0.40%) |
Aug 08, 2018 | 65.69 | 66.58 | 65.14 | 66.41 | 218,183 | +0.66(+1.01%) |
Aug 07, 2018 | 65.68 | 66.38 | 65.68 | 65.75 | 215,743 | +0.10(+0.15%) |
Aug 06, 2018 | 65.78 | 65.97 | 65.33 | 65.65 | 191,301 | -0.12(-0.18%) |
Aug 03, 2018 | 65.31 | 65.97 | 65.24 | 65.77 | 458,543 | +0.43(+0.66%) |
Aug 02, 2018 | 64.60 | 65.66 | 64.45 | 65.34 | 199,825 | +0.44(+0.68%) |
Aug 01, 2018 | 64.41 | 65.25 | 64.32 | 64.90 | 234,801 | +0.73(+1.13%) |
Jul 31, 2018 | 64.36 | 64.36 | 63.51 | 64.18 | 360,600 | -0.15(-0.24%) |
Jul 30, 2018 | 65.47 | 65.50 | 64.22 | 64.33 | 481,892 | -0.97(-1.49%) |
Jul 27, 2018 | 65.43 | 65.59 | 65.08 | 65.30 | 251,973 | -0.12(-0.18%) |
Jul 26, 2018 | 65.28 | 65.82 | 65.09 | 65.42 | 210,769 | +0.27(+0.42%) |
Jul 25, 2018 | 66.21 | 66.42 | 64.93 | 65.15 | 377,422 | -1.08(-1.63%) |
Jul 24, 2018 | 67.23 | 67.46 | 65.99 | 66.22 | 329,105 | -1.28(-1.89%) |
Jul 23, 2018 | 67.49 | 67.56 | 66.33 | 67.50 | 579,604 | +0.07(+0.11%) |
Jul 20, 2018 | 67.09 | 67.67 | 66.81 | 67.43 | 332,471 | +0.33(+0.50%) |
Jul 19, 2018 | 67.16 | 67.42 | 66.81 | 67.09 | 270,897 | -0.17(-0.25%) |
Jul 18, 2018 | 67.16 | 67.46 | 66.86 | 67.26 | 417,390 | +0.22(+0.33%) |
Jul 17, 2018 | 67.32 | 67.79 | 66.95 | 67.04 | 277,331 | -0.34(-0.51%) |
Jul 16, 2018 | 67.22 | 67.76 | 66.93 | 67.38 | 180,279 | +0.45(+0.68%) |
Jul 13, 2018 | 67.88 | 68.03 | 66.81 | 66.93 | 327,314 | -0.96(-1.41%) |
Jul 12, 2018 | 68.41 | 68.53 | 67.05 | 67.88 | 356,352 | -0.18(-0.26%) |
Jul 11, 2018 | 67.84 | 68.44 | 67.84 | 68.06 | 168,799 | -0.13(-0.19%) |
Jul 10, 2018 | 68.93 | 68.99 | 67.65 | 68.19 | 213,434 | -0.44(-0.64%) |
Jul 09, 2018 | 67.78 | 68.76 | 67.67 | 68.62 | 146,711 | +1.27(+1.88%) |
Jul 06, 2018 | 66.72 | 67.57 | 66.28 | 67.36 | 157,589 | +0.41(+0.62%) |
Jul 05, 2018 | 67.42 | 67.42 | 66.52 | 66.94 | 185,469 | -0.10(-0.15%) |
Jul 03, 2018 | 67.05 | 67.05 | 67.05 | 0 | +0.41(+0.61%) | |
Jul 02, 2018 | 66.08 | 66.69 | 65.83 | 66.64 | 235,846 | +0.13(+0.19%) |
Jun 29, 2018 | 66.94 | 67.51 | 66.50 | 66.51 | 526,606 | +0.02(+0.02%) |
Jun 28, 2018 | 66.64 | 67.01 | 66.30 | 66.50 | 177,226 | -0.06(-0.10%) |
Jun 27, 2018 | 67.32 | 67.58 | 66.50 | 66.56 | 296,884 | -0.92(-1.37%) |
Jun 26, 2018 | 67.65 | 67.68 | 67.02 | 67.48 | 274,658 | -0.17(-0.25%) |
Jun 25, 2018 | 67.77 | 68.09 | 67.23 | 67.65 | 248,180 | -0.27(-0.40%) |
Jun 22, 2018 | 68.62 | 69.05 | 67.63 | 67.92 | 390,854 | -0.39(-0.57%) |
Jun 21, 2018 | 68.41 | 68.89 | 67.64 | 68.31 | 190,166 | -0.09(-0.13%) |
Jun 20, 2018 | 68.78 | 69.05 | 68.11 | 68.40 | 174,992 | +0.01(+0.01%) |
Jun 19, 2018 | 67.33 | 68.48 | 67.26 | 68.39 | 235,309 | +0.58(+0.86%) |
Jun 18, 2018 | 67.37 | 68.21 | 66.97 | 67.81 | 172,429 | +0.08(+0.12%) |
Jun 15, 2018 | 68.21 | 67.13 | 67.73 | 582,328 | -0.41(-0.61%) | |
Jun 14, 2018 | 68.43 | 68.43 | 67.25 | 68.15 | 215,047 | -0.04(-0.06%) |
Jun 13, 2018 | 68.15 | 68.99 | 67.57 | 68.19 | 214,060 | +0.11(+0.16%) |
Jun 12, 2018 | 69.10 | 69.10 | 67.77 | 68.07 | 262,683 | -0.85(-1.24%) |
Jun 11, 2018 | 70.54 | 70.55 | 68.59 | 68.93 | 332,780 | -1.50(-2.13%) |
Jun 08, 2018 | 70.08 | 70.71 | 70.04 | 70.43 | 276,502 | +0.30(+0.42%) |
Jun 07, 2018 | 70.55 | 70.90 | 69.88 | 70.13 | 202,030 | -0.10(-0.14%) |
Jun 06, 2018 | 70.41 | 70.23 | 236,008 | +0.70(+1.01%) | ||
Jun 05, 2018 | 69.22 | 69.73 | 69.07 | 69.53 | 208,571 | +0.08(+0.11%) |
Jun 04, 2018 | 68.78 | 69.45 | 68.51 | 69.45 | 171,315 | +1.00(+1.47%) |