Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.36 | 60.36 | 60.36 | 0 | +0.58(+0.97%) | |
Aug 30, 2018 | 60.08 | 60.23 | 59.66 | 59.78 | 284,198 | -0.41(-0.68%) |
Aug 29, 2018 | 60.34 | 60.41 | 59.66 | 60.18 | 445,907 | -0.30(-0.50%) |
Aug 28, 2018 | 60.44 | 60.87 | 59.86 | 60.48 | 544,135 | +0.18(+0.31%) |
Aug 27, 2018 | 59.67 | 60.38 | 59.61 | 60.30 | 383,056 | +1.09(+1.83%) |
Aug 24, 2018 | 59.17 | 59.55 | 58.73 | 59.21 | 863,382 | +0.21(+0.36%) |
Aug 23, 2018 | 59.04 | 59.73 | 58.15 | 59.00 | 663,229 | -0.20(-0.34%) |
Aug 22, 2018 | 58.24 | 59.73 | 58.24 | 59.20 | 435,612 | +0.65(+1.11%) |
Aug 21, 2018 | 58.83 | 60.53 | 58.49 | 58.55 | 1,470,039 | -1.50(-2.50%) |
Aug 20, 2018 | 59.32 | 60.66 | 59.32 | 60.06 | 763,445 | +0.73(+1.23%) |
Aug 17, 2018 | 58.92 | 59.46 | 58.33 | 59.33 | 380,527 | +0.34(+0.58%) |
Aug 16, 2018 | 58.84 | 59.69 | 58.33 | 58.99 | 566,687 | +0.82(+1.42%) |
Aug 15, 2018 | 59.36 | 59.45 | 57.81 | 58.17 | 687,907 | -1.74(-2.91%) |
Aug 14, 2018 | 59.58 | 59.99 | 59.48 | 59.91 | 371,256 | +0.48(+0.82%) |
Aug 13, 2018 | 60.13 | 60.26 | 59.40 | 59.43 | 565,253 | -0.70(-1.16%) |
Aug 10, 2018 | 59.28 | 60.31 | 58.65 | 60.12 | 647,588 | +0.31(+0.52%) |
Aug 09, 2018 | 59.38 | 60.20 | 59.38 | 59.81 | 1,058,884 | +0.30(+0.50%) |
Aug 08, 2018 | 59.19 | 59.68 | 58.88 | 59.51 | 448,469 | +0.40(+0.67%) |
Aug 07, 2018 | 58.70 | 59.78 | 58.70 | 59.12 | 468,369 | +0.51(+0.88%) |
Aug 06, 2018 | 58.45 | 59.49 | 58.28 | 58.60 | 505,457 | +0.33(+0.57%) |
Aug 03, 2018 | 58.44 | 58.62 | 57.45 | 58.27 | 617,880 | -0.16(-0.28%) |
Aug 02, 2018 | 58.20 | 59.16 | 58.17 | 58.44 | 446,448 | -0.21(-0.36%) |
Aug 01, 2018 | 58.39 | 59.65 | 57.90 | 58.65 | 677,879 | +0.62(+1.07%) |
Jul 31, 2018 | 58.05 | 58.30 | 57.01 | 58.03 | 589,780 | +0.03(+0.05%) |
Jul 30, 2018 | 59.96 | 59.98 | 57.89 | 58.00 | 1,040,438 | -1.49(-2.51%) |
Jul 27, 2018 | 60.11 | 60.71 | 59.21 | 59.49 | 656,150 | -0.79(-1.32%) |
Jul 26, 2018 | 60.76 | 59.99 | 60.29 | 634,919 | -0.29(-0.48%) | |
Jul 25, 2018 | 60.53 | 60.76 | 59.94 | 60.58 | 488,789 | -0.08(-0.13%) |
Jul 24, 2018 | 62.02 | 62.18 | 60.41 | 60.66 | 449,060 | -0.97(-1.57%) |
Jul 23, 2018 | 61.79 | 60.43 | 61.63 | 901,445 | +0.88(+1.45%) | |
Jul 20, 2018 | 60.48 | 61.27 | 60.15 | 60.75 | 549,355 | -0.01(-0.02%) |
Jul 19, 2018 | 62.32 | 62.92 | 60.64 | 60.76 | 1,019,905 | -2.59(-4.09%) |
Jul 18, 2018 | 63.13 | 64.84 | 61.53 | 63.34 | 1,778,086 | +0.63(+1.00%) |
Jul 17, 2018 | 61.16 | 62.87 | 60.78 | 62.71 | 1,321,823 | +1.94(+3.19%) |
Jul 16, 2018 | 59.89 | 61.03 | 59.89 | 60.77 | 750,378 | +1.15(+1.94%) |
Jul 13, 2018 | 59.30 | 59.95 | 58.85 | 59.62 | 559,274 | +0.22(+0.38%) |
Jul 12, 2018 | 59.80 | 60.01 | 58.43 | 59.40 | 1,076,480 | -0.41(-0.68%) |
Jul 11, 2018 | 60.26 | 60.85 | 59.72 | 59.80 | 692,937 | -0.86(-1.42%) |
Jul 10, 2018 | 60.58 | 60.73 | 59.91 | 60.67 | 911,340 | +0.50(+0.84%) |
Jul 09, 2018 | 59.05 | 60.71 | 59.05 | 60.16 | 1,227,574 | +1.23(+2.09%) |
Jul 06, 2018 | 58.84 | 59.72 | 58.49 | 58.93 | 885,512 | +0.00(+0.00%) |
Jul 05, 2018 | 61.61 | 61.74 | 58.20 | 58.93 | 2,470,024 | -2.50(-4.07%) |
Jul 03, 2018 | 61.43 | 61.43 | 61.43 | 0 | -1.50(-2.39%) | |
Jul 02, 2018 | 61.93 | 63.15 | 61.76 | 62.94 | 844,097 | +0.49(+0.79%) |
Jun 29, 2018 | 63.20 | 63.85 | 62.43 | 62.44 | 798,365 | -0.38(-0.60%) |
Jun 28, 2018 | 62.36 | 63.21 | 61.81 | 62.82 | 803,980 | +0.38(+0.61%) |
Jun 27, 2018 | 63.08 | 63.81 | 62.39 | 62.44 | 828,380 | -0.56(-0.89%) |
Jun 26, 2018 | 62.72 | 63.97 | 62.62 | 63.00 | 782,636 | +0.29(+0.46%) |
Jun 25, 2018 | 63.70 | 63.70 | 61.49 | 62.71 | 1,280,184 | -1.19(-1.87%) |
Jun 22, 2018 | 64.78 | 64.90 | 63.34 | 63.91 | 2,144,652 | -0.50(-0.78%) |
Jun 21, 2018 | 65.15 | 65.24 | 63.29 | 64.41 | 825,409 | -0.49(-0.76%) |
Jun 20, 2018 | 65.88 | 66.24 | 64.85 | 64.90 | 956,251 | -0.83(-1.27%) |
Jun 19, 2018 | 65.71 | 66.01 | 64.89 | 65.74 | 1,582,572 | -0.81(-1.22%) |
Jun 18, 2018 | 67.17 | 67.42 | 66.23 | 66.55 | 1,950,863 | -0.97(-1.44%) |
Jun 15, 2018 | 68.41 | 68.01 | 67.52 | 1,852,952 | -0.48(-0.71%) | |
Jun 14, 2018 | 69.00 | 69.14 | 67.65 | 68.01 | 1,268,565 | -0.91(-1.32%) |
Jun 13, 2018 | 70.07 | 70.61 | 68.43 | 68.92 | 1,575,157 | -0.94(-1.35%) |
Jun 12, 2018 | 69.21 | 69.95 | 68.90 | 69.86 | 1,248,733 | +0.93(+1.35%) |
Jun 11, 2018 | 69.11 | 69.78 | 68.65 | 68.93 | 685,091 | -0.27(-0.39%) |
Jun 08, 2018 | 68.08 | 69.46 | 67.65 | 69.20 | 1,166,823 | +1.16(+1.71%) |
Jun 07, 2018 | 68.79 | 68.98 | 66.89 | 68.04 | 985,136 | -0.20(-0.30%) |
Jun 06, 2018 | 68.27 | 68.53 | 66.89 | 68.24 | 1,361,789 | -0.03(-0.04%) |
Jun 05, 2018 | 68.36 | 68.76 | 67.67 | 68.27 | 1,117,642 | +0.19(+0.28%) |
Jun 04, 2018 | 70.21 | 70.62 | 65.92 | 68.07 | 3,331,124 | -2.06(-2.93%) |