Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 67.63 | 67.63 | 67.63 | 0 | +0.46(+0.68%) | |
Aug 30, 2018 | 66.98 | 67.45 | 66.75 | 67.17 | 198,760 | +0.14(+0.21%) |
Aug 29, 2018 | 67.38 | 67.38 | 66.65 | 67.03 | 247,917 | -0.22(-0.32%) |
Aug 28, 2018 | 67.64 | 67.65 | 67.02 | 67.24 | 107,577 | -0.17(-0.25%) |
Aug 27, 2018 | 68.20 | 68.37 | 67.35 | 67.41 | 112,810 | -0.50(-0.74%) |
Aug 24, 2018 | 68.55 | 68.62 | 67.76 | 67.92 | 146,520 | -0.43(-0.63%) |
Aug 23, 2018 | 68.65 | 68.65 | 67.89 | 68.35 | 149,009 | -0.30(-0.43%) |
Aug 22, 2018 | 69.09 | 69.11 | 68.51 | 68.65 | 103,326 | -0.69(-1.00%) |
Aug 21, 2018 | 68.79 | 69.60 | 68.50 | 69.34 | 203,522 | +0.58(+0.84%) |
Aug 20, 2018 | 68.31 | 68.97 | 67.92 | 68.76 | 180,457 | +0.41(+0.60%) |
Aug 17, 2018 | 67.32 | 68.53 | 67.16 | 68.35 | 363,908 | +1.01(+1.50%) |
Aug 16, 2018 | 67.05 | 67.81 | 67.05 | 67.34 | 230,439 | +0.35(+0.52%) |
Aug 15, 2018 | 67.49 | 68.31 | 66.83 | 66.99 | 183,523 | -0.72(-1.06%) |
Aug 14, 2018 | 66.94 | 68.04 | 66.87 | 67.71 | 171,555 | +0.93(+1.40%) |
Aug 13, 2018 | 67.03 | 67.60 | 66.68 | 66.78 | 250,063 | -0.24(-0.36%) |
Aug 10, 2018 | 66.76 | 67.51 | 66.51 | 67.02 | 130,054 | -0.13(-0.19%) |
Aug 09, 2018 | 67.30 | 67.50 | 66.96 | 67.14 | 136,034 | -0.11(-0.16%) |
Aug 08, 2018 | 66.53 | 67.45 | 66.16 | 67.25 | 171,717 | +0.47(+0.70%) |
Aug 07, 2018 | 66.76 | 67.39 | 66.71 | 66.78 | 210,154 | +0.05(+0.08%) |
Aug 06, 2018 | 66.53 | 66.99 | 66.04 | 66.73 | 153,922 | +0.23(+0.35%) |
Aug 03, 2018 | 67.13 | 67.49 | 65.87 | 66.50 | 276,686 | -0.39(-0.58%) |
Aug 02, 2018 | 65.27 | 67.07 | 65.16 | 66.88 | 331,333 | +1.28(+1.95%) |
Aug 01, 2018 | 64.90 | 65.81 | 64.85 | 65.61 | 315,882 | +0.99(+1.53%) |
Jul 31, 2018 | 64.30 | 64.75 | 63.35 | 64.62 | 355,410 | +0.56(+0.87%) |
Jul 30, 2018 | 64.56 | 65.18 | 64.03 | 64.06 | 208,473 | -0.64(-0.99%) |
Jul 27, 2018 | 66.17 | 66.83 | 64.49 | 64.70 | 289,702 | -1.61(-2.43%) |
Jul 26, 2018 | 65.95 | 66.90 | 64.53 | 66.31 | 561,770 | -0.20(-0.30%) |
Jul 25, 2018 | 64.73 | 68.37 | 64.72 | 66.51 | 1,461,129 | -5.20(-7.25%) |
Jul 24, 2018 | 71.83 | 72.26 | 71.24 | 71.70 | 260,156 | +0.11(+0.15%) |
Jul 23, 2018 | 71.89 | 70.36 | 71.59 | 250,206 | +1.23(+1.75%) | |
Jul 20, 2018 | 70.70 | 69.47 | 70.36 | 198,005 | +0.57(+0.81%) | |
Jul 19, 2018 | 69.64 | 70.06 | 69.20 | 69.80 | 226,181 | +0.02(+0.03%) |
Jul 18, 2018 | 69.09 | 69.98 | 68.94 | 69.78 | 123,944 | +0.78(+1.13%) |
Jul 17, 2018 | 69.29 | 69.74 | 68.91 | 69.00 | 186,649 | -0.26(-0.38%) |
Jul 16, 2018 | 68.64 | 69.27 | 68.63 | 69.26 | 209,626 | +0.82(+1.20%) |
Jul 13, 2018 | 69.34 | 68.25 | 68.44 | 282,892 | -1.08(-1.55%) | |
Jul 12, 2018 | 70.21 | 70.21 | 68.90 | 69.52 | 163,566 | -0.31(-0.45%) |
Jul 11, 2018 | 69.62 | 70.36 | 69.45 | 69.83 | 161,429 | -0.13(-0.19%) |
Jul 10, 2018 | 71.29 | 71.29 | 69.47 | 69.97 | 126,517 | -1.02(-1.44%) |
Jul 09, 2018 | 70.22 | 71.17 | 70.22 | 70.99 | 202,559 | +1.10(+1.57%) |
Jul 06, 2018 | 69.31 | 70.09 | 69.14 | 69.89 | 235,886 | +0.59(+0.86%) |
Jul 05, 2018 | 69.31 | 69.35 | 68.72 | 69.30 | 290,626 | +0.13(+0.18%) |
Jul 03, 2018 | 69.18 | 69.18 | 69.18 | 0 | -0.17(-0.25%) | |
Jul 02, 2018 | 68.20 | 69.36 | 68.12 | 69.35 | 189,305 | +0.83(+1.21%) |
Jun 29, 2018 | 69.06 | 69.49 | 68.52 | 68.52 | 285,141 | -0.14(-0.21%) |
Jun 28, 2018 | 68.44 | 69.01 | 68.12 | 68.66 | 202,313 | +0.07(+0.10%) |
Jun 27, 2018 | 69.74 | 73.83 | 68.52 | 68.59 | 198,326 | -1.40(-2.00%) |
Jun 26, 2018 | 70.38 | 70.38 | 69.52 | 69.99 | 249,509 | -0.43(-0.61%) |
Jun 25, 2018 | 70.31 | 70.70 | 69.59 | 70.43 | 278,006 | -0.29(-0.41%) |
Jun 22, 2018 | 71.12 | 71.55 | 70.49 | 70.71 | 610,295 | -0.22(-0.30%) |
Jun 21, 2018 | 70.81 | 71.18 | 69.90 | 70.93 | 257,853 | +0.19(+0.27%) |
Jun 20, 2018 | 70.65 | 71.07 | 70.36 | 70.74 | 159,296 | +0.31(+0.45%) |
Jun 19, 2018 | 69.44 | 70.69 | 69.33 | 70.43 | 211,752 | +0.45(+0.64%) |
Jun 18, 2018 | 69.69 | 70.75 | 69.17 | 69.98 | 151,939 | -0.01(-0.01%) |
Jun 15, 2018 | 70.39 | 69.22 | 69.98 | 465,908 | -0.14(-0.21%) | |
Jun 14, 2018 | 70.31 | 70.81 | 69.27 | 70.13 | 195,417 | +0.19(+0.27%) |
Jun 13, 2018 | 69.80 | 70.76 | 69.26 | 69.94 | 221,378 | +0.25(+0.36%) |
Jun 12, 2018 | 70.18 | 70.19 | 69.17 | 69.69 | 124,327 | -0.50(-0.72%) |
Jun 11, 2018 | 71.80 | 71.80 | 69.80 | 70.19 | 245,290 | -1.64(-2.28%) |
Jun 08, 2018 | 71.55 | 72.03 | 71.01 | 71.83 | 177,796 | +0.28(+0.39%) |
Jun 07, 2018 | 71.43 | 71.93 | 71.06 | 71.55 | 237,688 | +0.13(+0.19%) |
Jun 06, 2018 | 70.55 | 71.53 | 70.15 | 71.41 | 200,115 | +1.49(+2.13%) |
Jun 05, 2018 | 70.08 | 70.29 | 69.47 | 69.93 | 117,018 | -0.32(-0.46%) |
Jun 04, 2018 | 69.69 | 70.27 | 68.97 | 70.25 | 175,168 | +0.73(+1.06%) |