Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 70.92 | 70.92 | 70.92 | 0 | +0.46(+0.66%) | |
Aug 30, 2018 | 69.86 | 70.88 | 69.53 | 70.46 | 64,998 | +0.33(+0.48%) |
Aug 29, 2018 | 69.06 | 70.27 | 68.79 | 70.13 | 66,383 | +1.34(+1.95%) |
Aug 28, 2018 | 69.25 | 69.43 | 68.46 | 68.79 | 98,337 | -0.46(-0.67%) |
Aug 27, 2018 | 69.34 | 70.22 | 69.11 | 69.25 | 54,713 | -0.05(-0.07%) |
Aug 24, 2018 | 70.22 | 70.59 | 68.60 | 69.30 | 85,935 | -0.92(-1.32%) |
Aug 23, 2018 | 72.62 | 72.90 | 70.08 | 70.22 | 77,299 | -2.45(-3.37%) |
Aug 22, 2018 | 70.82 | 72.85 | 70.82 | 72.67 | 88,220 | +1.85(+2.61%) |
Aug 21, 2018 | 70.59 | 71.14 | 69.94 | 70.82 | 163,369 | +0.55(+0.79%) |
Aug 20, 2018 | 70.82 | 71.37 | 70.17 | 70.27 | 90,994 | -0.51(-0.72%) |
Aug 17, 2018 | 70.03 | 70.82 | 69.90 | 70.77 | 92,754 | +0.65(+0.92%) |
Aug 16, 2018 | 70.31 | 71.24 | 70.03 | 70.13 | 85,923 | +0.09(+0.13%) |
Aug 15, 2018 | 70.73 | 71.01 | 69.62 | 70.03 | 96,064 | -0.74(-1.04%) |
Aug 14, 2018 | 71.61 | 71.70 | 70.68 | 70.77 | 73,776 | -0.83(-1.16%) |
Aug 13, 2018 | 72.30 | 72.48 | 71.24 | 71.61 | 40,187 | -0.37(-0.51%) |
Aug 10, 2018 | 71.88 | 72.62 | 70.91 | 71.98 | 43,509 | -0.37(-0.51%) |
Aug 09, 2018 | 73.18 | 73.18 | 71.74 | 72.34 | 61,308 | -0.79(-1.07%) |
Aug 08, 2018 | 74.52 | 74.52 | 72.99 | 73.13 | 62,399 | -1.34(-1.80%) |
Aug 07, 2018 | 74.79 | 75.21 | 74.24 | 74.47 | 65,210 | -0.23(-0.31%) |
Aug 06, 2018 | 74.61 | 75.16 | 74.33 | 74.70 | 67,140 | +0.32(+0.43%) |
Aug 03, 2018 | 75.72 | 75.72 | 73.78 | 74.38 | 100,006 | -1.20(-1.59%) |
Aug 02, 2018 | 73.87 | 75.67 | 73.87 | 75.58 | 143,657 | +1.29(+1.74%) |
Aug 01, 2018 | 75.16 | 75.16 | 73.27 | 74.29 | 66,849 | -0.88(-1.17%) |
Jul 31, 2018 | 74.01 | 75.39 | 73.82 | 75.16 | 111,308 | +1.34(+1.81%) |
Jul 30, 2018 | 77.06 | 77.29 | 73.68 | 73.82 | 103,399 | -3.28(-4.25%) |
Jul 27, 2018 | 76.87 | 77.61 | 76.32 | 77.10 | 280,644 | +0.69(+0.91%) |
Jul 26, 2018 | 74.93 | 76.73 | 74.93 | 76.41 | 187,039 | +1.39(+1.85%) |
Jul 25, 2018 | 75.30 | 79.48 | 74.33 | 75.02 | 425,976 | +2.54(+3.51%) |
Jul 24, 2018 | 72.71 | 73.45 | 72.07 | 72.48 | 91,007 | +0.09(+0.13%) |
Jul 23, 2018 | 72.67 | 72.67 | 71.37 | 72.39 | 89,016 | -0.42(-0.57%) |
Jul 20, 2018 | 72.11 | 73.31 | 72.07 | 72.81 | 116,476 | +0.55(+0.77%) |
Jul 19, 2018 | 71.28 | 72.95 | 71.28 | 72.25 | 242,788 | +0.88(+1.23%) |
Jul 18, 2018 | 72.07 | 72.21 | 71.10 | 71.37 | 134,014 | -0.83(-1.15%) |
Jul 17, 2018 | 72.30 | 72.58 | 72.11 | 72.21 | 107,911 | -0.14(-0.19%) |
Jul 16, 2018 | 73.27 | 73.27 | 72.02 | 72.34 | 67,350 | -0.92(-1.26%) |
Jul 13, 2018 | 72.85 | 73.59 | 72.85 | 73.27 | 46,187 | +0.55(+0.76%) |
Jul 12, 2018 | 73.13 | 73.45 | 72.44 | 72.71 | 51,992 | -0.14(-0.19%) |
Jul 11, 2018 | 72.99 | 73.04 | 72.02 | 72.85 | 73,778 | -0.32(-0.44%) |
Jul 10, 2018 | 75.39 | 75.39 | 72.85 | 73.18 | 86,038 | -1.76(-2.34%) |
Jul 09, 2018 | 73.92 | 75.12 | 73.92 | 74.93 | 39,927 | +1.20(+1.63%) |
Jul 06, 2018 | 72.95 | 73.78 | 72.62 | 73.73 | 54,586 | +0.88(+1.20%) |
Jul 05, 2018 | 73.18 | 73.18 | 72.16 | 72.85 | 115,138 | +0.14(+0.19%) |
Jul 03, 2018 | 72.71 | 72.71 | 72.71 | 0 | -0.42(-0.57%) | |
Jul 02, 2018 | 72.53 | 73.18 | 71.88 | 73.13 | 77,155 | +0.14(+0.19%) |
Jun 29, 2018 | 72.48 | 73.59 | 72.11 | 72.99 | 107,637 | +0.55(+0.77%) |
Jun 28, 2018 | 72.11 | 72.58 | 71.28 | 72.44 | 76,368 | +0.32(+0.45%) |
Jun 27, 2018 | 71.05 | 72.76 | 70.96 | 72.11 | 84,452 | +1.06(+1.50%) |
Jun 26, 2018 | 70.50 | 71.24 | 70.13 | 71.05 | 142,812 | +0.74(+1.05%) |
Jun 25, 2018 | 71.61 | 71.84 | 70.17 | 70.31 | 60,327 | -1.43(-2.00%) |
Jun 22, 2018 | 71.88 | 72.07 | 71.19 | 71.74 | 133,077 | +0.46(+0.65%) |
Jun 21, 2018 | 72.34 | 72.53 | 70.59 | 71.28 | 75,959 | -1.06(-1.47%) |
Jun 20, 2018 | 72.34 | 73.18 | 71.70 | 72.34 | 65,817 | +0.23(+0.32%) |
Jun 19, 2018 | 72.30 | 72.39 | 71.56 | 72.11 | 57,545 | -0.88(-1.20%) |
Jun 18, 2018 | 70.68 | 73.22 | 70.54 | 72.99 | 73,825 | +1.89(+2.66%) |
Jun 15, 2018 | 71.19 | 70.08 | 71.10 | 172,266 | +1.02(+1.45%) | |
Jun 14, 2018 | 70.77 | 70.77 | 69.76 | 70.08 | 166,871 | -0.23(-0.33%) |
Jun 13, 2018 | 71.98 | 71.98 | 70.13 | 70.31 | 197,527 | -1.48(-2.06%) |
Jun 12, 2018 | 72.67 | 72.90 | 71.79 | 71.79 | 100,397 | -0.79(-1.08%) |
Jun 11, 2018 | 72.76 | 72.90 | 72.16 | 72.58 | 149,149 | -0.28(-0.38%) |
Jun 08, 2018 | 73.96 | 74.38 | 72.85 | 72.85 | 76,266 | -0.88(-1.19%) |
Jun 07, 2018 | 74.70 | 74.89 | 73.50 | 73.73 | 80,933 | -0.83(-1.12%) |
Jun 06, 2018 | 74.42 | 74.56 | 75,859 | +0.00(+0.00%) | ||
Jun 05, 2018 | 74.33 | 75.02 | 74.33 | 74.56 | 132,095 | +0.42(+0.56%) |
Jun 04, 2018 | 74.29 | 75.95 | 73.64 | 74.15 | 138,263 | +0.00(+0.00%) |