Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 59.38 | 59.38 | 59.38 | 0 | +0.33(+0.55%) | |
Aug 30, 2018 | 58.73 | 59.39 | 58.73 | 59.05 | 12,238 | -0.24(-0.41%) |
Aug 29, 2018 | 59.25 | 59.66 | 59.00 | 59.30 | 8,403 | -0.50(-0.84%) |
Aug 28, 2018 | 60.55 | 60.55 | 59.74 | 59.80 | 10,843 | -0.01(-0.02%) |
Aug 27, 2018 | 59.53 | 60.14 | 59.44 | 59.81 | 33,329 | +0.64(+1.09%) |
Aug 24, 2018 | 57.63 | 59.34 | 57.63 | 59.17 | 6,900 | -0.29(-0.49%) |
Aug 23, 2018 | 59.68 | 59.95 | 59.40 | 59.45 | 8,539 | -0.20(-0.33%) |
Aug 22, 2018 | 59.88 | 59.88 | 59.65 | 59.65 | 6,750 | +0.23(+0.39%) |
Aug 21, 2018 | 60.12 | 60.12 | 59.40 | 59.42 | 7,785 | -0.62(-1.03%) |
Aug 20, 2018 | 60.10 | 60.24 | 59.41 | 60.04 | 7,582 | +0.02(+0.03%) |
Aug 17, 2018 | 59.54 | 60.07 | 59.54 | 60.02 | 5,500 | -0.17(-0.28%) |
Aug 16, 2018 | 60.04 | 60.27 | 60.04 | 60.19 | 9,635 | -1.38(-2.24%) |
Aug 15, 2018 | 61.40 | 61.98 | 61.40 | 61.57 | 10,527 | -2.57(-4.01%) |
Aug 14, 2018 | 64.09 | 64.41 | 63.92 | 64.14 | 11,497 | +0.94(+1.50%) |
Aug 13, 2018 | 63.41 | 63.45 | 62.91 | 63.20 | 16,609 | -0.58(-0.91%) |
Aug 10, 2018 | 63.92 | 63.94 | 63.73 | 63.78 | 7,700 | +0.37(+0.58%) |
Aug 09, 2018 | 63.48 | 63.68 | 63.17 | 63.41 | 8,658 | -1.12(-1.74%) |
Aug 08, 2018 | 64.37 | 64.64 | 64.36 | 64.53 | 8,915 | +0.13(+0.21%) |
Aug 07, 2018 | 64.67 | 64.72 | 64.39 | 64.40 | 10,580 | +0.60(+0.94%) |
Aug 06, 2018 | 64.13 | 64.13 | 63.80 | 63.80 | 5,001 | -1.05(-1.62%) |
Aug 03, 2018 | 64.73 | 64.87 | 64.50 | 64.85 | 5,400 | +0.78(+1.22%) |
Aug 02, 2018 | 63.70 | 64.47 | 63.47 | 64.07 | 6,437 | +0.53(+0.83%) |
Aug 01, 2018 | 64.44 | 64.44 | 63.35 | 63.54 | 7,172 | -0.63(-0.98%) |
Jul 31, 2018 | 63.80 | 64.36 | 63.78 | 64.17 | 12,215 | -0.43(-0.67%) |
Jul 30, 2018 | 63.87 | 64.91 | 63.87 | 64.60 | 8,302 | -0.25(-0.39%) |
Jul 27, 2018 | 64.92 | 65.60 | 64.20 | 64.85 | 10,400 | +0.05(+0.08%) |
Jul 26, 2018 | 63.60 | 64.94 | 63.60 | 64.80 | 6,786 | +1.43(+2.26%) |
Jul 25, 2018 | 62.69 | 63.48 | 62.69 | 63.37 | 4,768 | +0.54(+0.86%) |
Jul 24, 2018 | 62.74 | 63.13 | 62.57 | 62.83 | 10,817 | -0.45(-0.72%) |
Jul 23, 2018 | 63.24 | 63.60 | 63.23 | 63.28 | 11,246 | +0.43(+0.68%) |
Jul 20, 2018 | 62.49 | 63.02 | 62.49 | 62.85 | 11,774 | -0.33(-0.52%) |
Jul 19, 2018 | 61.96 | 63.18 | 61.96 | 63.18 | 9,661 | +0.74(+1.19%) |
Jul 18, 2018 | 62.39 | 62.71 | 62.39 | 62.44 | 7,853 | +0.18(+0.29%) |
Jul 17, 2018 | 61.34 | 62.44 | 61.34 | 62.26 | 13,210 | +1.09(+1.78%) |
Jul 16, 2018 | 60.57 | 61.61 | 60.52 | 61.17 | 7,242 | -0.36(-0.59%) |
Jul 13, 2018 | 60.30 | 61.54 | 60.30 | 61.53 | 5,978 | +1.30(+2.15%) |
Jul 12, 2018 | 59.53 | 60.63 | 59.53 | 60.23 | 7,310 | -0.88(-1.44%) |
Jul 11, 2018 | 61.42 | 61.97 | 61.09 | 61.12 | 12,726 | +1.02(+1.69%) |
Jul 10, 2018 | 59.95 | 61.00 | 59.33 | 60.10 | 19,275 | +1.93(+3.32%) |
Jul 09, 2018 | 58.15 | 58.00 | 58.17 | 8,777 | +0.02(+0.03%) | |
Jul 06, 2018 | 58.65 | 58.65 | 58.15 | 58.15 | 6,834 | -2.97(-4.86%) |
Jul 05, 2018 | 60.53 | 61.12 | 60.53 | 61.12 | 18,468 | -6.48(-9.59%) |
Jul 03, 2018 | 67.60 | 67.60 | 67.60 | 0 | -0.37(-0.54%) | |
Jul 02, 2018 | 68.28 | 68.28 | 67.88 | 67.97 | 12,786 | -2.11(-3.02%) |
Jun 29, 2018 | 69.55 | 70.51 | 69.55 | 70.08 | 9,767 | +0.72(+1.03%) |
Jun 28, 2018 | 70.24 | 70.24 | 69.19 | 69.36 | 6,335 | -0.73(-1.05%) |
Jun 27, 2018 | 70.68 | 70.69 | 69.93 | 70.10 | 18,504 | +0.79(+1.14%) |
Jun 26, 2018 | 69.20 | 69.65 | 69.20 | 69.31 | 11,715 | -1.35(-1.91%) |
Jun 25, 2018 | 69.79 | 72.08 | 69.79 | 70.66 | 7,450 | -1.61(-2.23%) |
Jun 22, 2018 | 72.65 | 72.65 | 72.07 | 72.27 | 7,063 | +0.75(+1.05%) |
Jun 21, 2018 | 71.36 | 72.45 | 71.36 | 71.52 | 6,606 | -0.68(-0.94%) |
Jun 20, 2018 | 71.22 | 72.54 | 71.22 | 72.20 | 15,617 | +0.97(+1.36%) |
Jun 19, 2018 | 70.38 | 71.65 | 70.38 | 71.23 | 28,121 | -1.12(-1.55%) |
Jun 18, 2018 | 72.21 | 72.41 | 72.21 | 72.35 | 5,615 | -0.90(-1.23%) |
Jun 15, 2018 | 73.82 | 72.89 | 73.25 | 23,522 | -0.57(-0.77%) | |
Jun 14, 2018 | 73.47 | 74.19 | 73.21 | 73.82 | 6,917 | -0.43(-0.58%) |
Jun 13, 2018 | 73.06 | 74.77 | 73.06 | 74.25 | 12,838 | +1.76(+2.43%) |
Jun 12, 2018 | 72.91 | 72.91 | 72.25 | 72.49 | 11,995 | +0.53(+0.74%) |
Jun 11, 2018 | 72.58 | 72.58 | 71.75 | 71.96 | 9,663 | +1.85(+2.63%) |
Jun 08, 2018 | 70.19 | 70.43 | 70.07 | 70.11 | 5,800 | -0.03(-0.04%) |
Jun 07, 2018 | 70.15 | 70.29 | 70.00 | 70.14 | 6,325 | +0.69(+0.99%) |
Jun 06, 2018 | 69.48 | 69.53 | 69.31 | 69.45 | 10,423 | +0.11(+0.15%) |
Jun 05, 2018 | 69.84 | 69.84 | 68.75 | 69.34 | 8,408 | +1.75(+2.58%) |
Jun 04, 2018 | 67.71 | 67.71 | 67.26 | 67.60 | 11,246 | +0.48(+0.72%) |