Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 64.44 | 64.44 | 64.44 | 0 | +0.28(+0.44%) | |
Aug 30, 2018 | 64.50 | 65.02 | 64.02 | 64.15 | 279,882 | -0.55(-0.84%) |
Aug 29, 2018 | 64.95 | 65.06 | 64.02 | 64.70 | 366,058 | -0.22(-0.34%) |
Aug 28, 2018 | 65.27 | 65.91 | 64.52 | 64.92 | 390,182 | -0.24(-0.37%) |
Aug 27, 2018 | 64.41 | 65.27 | 64.39 | 65.16 | 607,281 | +1.14(+1.79%) |
Aug 24, 2018 | 64.04 | 64.48 | 63.70 | 64.02 | 224,858 | -0.09(-0.14%) |
Aug 23, 2018 | 65.61 | 65.96 | 63.93 | 64.10 | 250,756 | -1.43(-2.18%) |
Aug 22, 2018 | 64.53 | 65.84 | 64.29 | 65.53 | 584,187 | +0.80(+1.23%) |
Aug 21, 2018 | 64.45 | 64.82 | 64.14 | 64.73 | 256,960 | +0.25(+0.39%) |
Aug 20, 2018 | 64.39 | 64.86 | 63.98 | 64.48 | 334,046 | +0.22(+0.34%) |
Aug 17, 2018 | 63.73 | 64.60 | 63.62 | 64.27 | 266,057 | +0.44(+0.69%) |
Aug 16, 2018 | 63.98 | 64.85 | 63.68 | 63.82 | 412,713 | -0.01(-0.01%) |
Aug 15, 2018 | 65.46 | 65.76 | 63.22 | 63.83 | 630,325 | -2.15(-3.26%) |
Aug 14, 2018 | 65.45 | 66.77 | 64.89 | 65.98 | 357,271 | +0.73(+1.11%) |
Aug 13, 2018 | 65.54 | 65.54 | 64.36 | 65.26 | 1,177,089 | -0.32(-0.49%) |
Aug 10, 2018 | 66.53 | 66.88 | 65.50 | 65.58 | 708,701 | -1.24(-1.86%) |
Aug 09, 2018 | 67.01 | 67.80 | 66.81 | 66.82 | 499,891 | -0.43(-0.64%) |
Aug 08, 2018 | 66.43 | 67.50 | 65.40 | 67.25 | 542,655 | +0.82(+1.24%) |
Aug 07, 2018 | 68.81 | 69.24 | 66.21 | 66.43 | 961,364 | -2.39(-3.47%) |
Aug 06, 2018 | 68.13 | 69.83 | 67.06 | 68.81 | 893,270 | +0.68(+0.99%) |
Aug 03, 2018 | 63.95 | 71.46 | 63.27 | 68.13 | 1,957,459 | +6.95(+11.37%) |
Aug 02, 2018 | 58.67 | 61.58 | 58.67 | 61.18 | 696,635 | +2.28(+3.87%) |
Aug 01, 2018 | 58.58 | 59.12 | 58.11 | 58.90 | 479,278 | +0.19(+0.33%) |
Jul 31, 2018 | 58.67 | 59.16 | 58.43 | 58.71 | 428,944 | +0.25(+0.43%) |
Jul 30, 2018 | 58.17 | 58.82 | 58.11 | 58.46 | 303,062 | -0.02(-0.03%) |
Jul 27, 2018 | 59.47 | 59.57 | 58.22 | 58.47 | 375,260 | -0.81(-1.36%) |
Jul 26, 2018 | 58.59 | 59.49 | 58.25 | 59.28 | 396,067 | +0.77(+1.32%) |
Jul 25, 2018 | 57.55 | 58.75 | 57.34 | 58.50 | 577,981 | +0.52(+0.89%) |
Jul 24, 2018 | 60.26 | 60.33 | 57.42 | 57.99 | 681,219 | -2.19(-3.64%) |
Jul 23, 2018 | 59.88 | 60.33 | 59.61 | 60.18 | 374,703 | +0.03(+0.05%) |
Jul 20, 2018 | 60.19 | 60.53 | 60.06 | 60.15 | 565,795 | -0.02(-0.03%) |
Jul 19, 2018 | 59.74 | 60.66 | 59.09 | 60.16 | 544,724 | -0.06(-0.09%) |
Jul 18, 2018 | 61.41 | 61.57 | 59.69 | 60.22 | 422,515 | -1.17(-1.90%) |
Jul 17, 2018 | 60.96 | 61.75 | 60.78 | 61.39 | 393,393 | +0.32(+0.53%) |
Jul 16, 2018 | 62.49 | 62.49 | 60.78 | 61.07 | 473,199 | -1.21(-1.94%) |
Jul 13, 2018 | 62.22 | 62.61 | 62.05 | 62.28 | 333,201 | +0.01(+0.01%) |
Jul 12, 2018 | 62.86 | 62.86 | 61.91 | 62.27 | 325,943 | -0.35(-0.55%) |
Jul 11, 2018 | 63.16 | 63.16 | 61.94 | 62.61 | 392,188 | -0.81(-1.28%) |
Jul 10, 2018 | 63.94 | 64.39 | 63.32 | 63.43 | 378,946 | -0.23(-0.37%) |
Jul 09, 2018 | 63.60 | 64.00 | 63.26 | 63.66 | 305,879 | +0.11(+0.18%) |
Jul 06, 2018 | 63.43 | 63.77 | 63.05 | 63.55 | 341,357 | +0.09(+0.14%) |
Jul 05, 2018 | 63.07 | 63.65 | 62.54 | 63.46 | 464,743 | +0.59(+0.94%) |
Jul 03, 2018 | 62.87 | 62.87 | 62.87 | 0 | -0.02(-0.03%) | |
Jul 02, 2018 | 62.86 | 63.05 | 61.89 | 62.89 | 432,577 | -0.12(-0.19%) |
Jun 29, 2018 | 63.40 | 64.29 | 62.86 | 63.01 | 535,724 | -0.39(-0.62%) |
Jun 28, 2018 | 63.60 | 63.73 | 62.62 | 63.40 | 525,589 | -0.20(-0.32%) |
Jun 27, 2018 | 64.67 | 64.76 | 63.54 | 63.60 | 415,528 | -0.87(-1.35%) |
Jun 26, 2018 | 64.04 | 65.12 | 63.71 | 64.48 | 443,798 | +0.56(+0.87%) |
Jun 25, 2018 | 65.42 | 65.42 | 63.61 | 63.92 | 423,468 | -1.47(-2.25%) |
Jun 22, 2018 | 66.13 | 66.52 | 65.33 | 65.39 | 592,339 | -0.39(-0.60%) |
Jun 21, 2018 | 66.68 | 66.68 | 65.46 | 65.79 | 381,756 | -0.95(-1.42%) |
Jun 20, 2018 | 66.09 | 66.88 | 65.63 | 66.74 | 510,385 | +0.86(+1.31%) |
Jun 19, 2018 | 65.67 | 65.98 | 64.88 | 65.88 | 687,700 | -0.54(-0.81%) |
Jun 18, 2018 | 66.48 | 67.16 | 65.94 | 66.42 | 450,714 | -0.35(-0.52%) |
Jun 15, 2018 | 67.31 | 66.52 | 66.76 | 1,024,474 | -0.55(-0.81%) | |
Jun 14, 2018 | 66.97 | 67.61 | 66.70 | 67.31 | 658,441 | +1.25(+1.89%) |
Jun 13, 2018 | 66.09 | 66.60 | 65.93 | 66.06 | 558,032 | -0.06(-0.10%) |
Jun 12, 2018 | 65.43 | 66.15 | 65.43 | 66.13 | 412,362 | +0.71(+1.08%) |
Jun 11, 2018 | 66.22 | 66.49 | 65.39 | 65.42 | 539,306 | -0.80(-1.20%) |
Jun 08, 2018 | 65.81 | 66.42 | 65.55 | 66.22 | 421,999 | +0.41(+0.62%) |
Jun 07, 2018 | 66.55 | 66.72 | 65.41 | 65.80 | 571,523 | -0.87(-1.31%) |
Jun 06, 2018 | 66.22 | 66.68 | 479,841 | -0.28(-0.42%) | ||
Jun 05, 2018 | 67.42 | 67.69 | 66.88 | 66.96 | 485,420 | -0.46(-0.68%) |
Jun 04, 2018 | 67.42 | 67.54 | 66.90 | 67.42 | 696,002 | +0.39(+0.59%) |