Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 65.53 | 65.53 | 65.53 | 0 | +0.26(+0.39%) | |
Aug 30, 2018 | 67.46 | 67.76 | 63.98 | 65.27 | 3,097,039 | -2.92(-4.28%) |
Aug 29, 2018 | 68.56 | 69.08 | 67.52 | 68.19 | 1,381,383 | -0.20(-0.30%) |
Aug 28, 2018 | 69.56 | 69.95 | 67.59 | 68.39 | 1,719,784 | -0.57(-0.83%) |
Aug 27, 2018 | 68.73 | 71.17 | 68.31 | 68.97 | 3,925,721 | +1.88(+2.80%) |
Aug 24, 2018 | 67.50 | 68.26 | 66.95 | 67.09 | 1,144,319 | +0.44(+0.65%) |
Aug 23, 2018 | 68.04 | 69.53 | 66.55 | 66.65 | 2,623,627 | -1.00(-1.48%) |
Aug 22, 2018 | 66.53 | 68.10 | 66.52 | 67.65 | 1,890,052 | +0.92(+1.38%) |
Aug 21, 2018 | 66.20 | 67.65 | 66.20 | 66.73 | 2,678,747 | +1.19(+1.81%) |
Aug 20, 2018 | 65.62 | 68.21 | 65.33 | 65.54 | 3,173,456 | +1.59(+2.48%) |
Aug 17, 2018 | 62.90 | 64.38 | 61.79 | 63.95 | 2,118,003 | +0.80(+1.27%) |
Aug 16, 2018 | 63.37 | 64.89 | 62.60 | 63.15 | 2,741,549 | +1.00(+1.61%) |
Aug 15, 2018 | 60.97 | 62.96 | 59.88 | 62.15 | 4,428,587 | -2.39(-3.70%) |
Aug 14, 2018 | 64.97 | 65.57 | 63.66 | 64.54 | 3,446,440 | -1.07(-1.63%) |
Aug 13, 2018 | 67.75 | 68.47 | 64.85 | 65.61 | 4,743,982 | -3.17(-4.61%) |
Aug 10, 2018 | 67.23 | 69.31 | 66.12 | 68.78 | 3,402,390 | +0.37(+0.54%) |
Aug 09, 2018 | 68.91 | 70.09 | 68.31 | 68.41 | 2,839,923 | +0.03(+0.04%) |
Aug 08, 2018 | 76.09 | 76.85 | 68.19 | 68.39 | 7,791,740 | -2.89(-4.05%) |
Aug 07, 2018 | 72.28 | 73.79 | 70.67 | 71.27 | 3,524,019 | +0.32(+0.45%) |
Aug 06, 2018 | 69.20 | 71.24 | 68.84 | 70.96 | 2,331,203 | +1.97(+2.86%) |
Aug 03, 2018 | 68.69 | 70.03 | 68.04 | 68.98 | 1,584,198 | +0.68(+1.00%) |
Aug 02, 2018 | 68.41 | 68.91 | 67.72 | 68.30 | 3,126,974 | -1.69(-2.42%) |
Aug 01, 2018 | 69.96 | 71.20 | 69.16 | 69.99 | 1,964,154 | -0.67(-0.94%) |
Jul 31, 2018 | 70.56 | 71.36 | 68.91 | 70.66 | 3,226,495 | +0.55(+0.79%) |
Jul 30, 2018 | 73.58 | 74.02 | 69.08 | 70.10 | 4,960,856 | -4.23(-5.69%) |
Jul 27, 2018 | 75.56 | 75.74 | 73.11 | 74.33 | 2,589,152 | -0.81(-1.08%) |
Jul 26, 2018 | 74.49 | 75.95 | 74.42 | 75.14 | 1,858,030 | -1.47(-1.92%) |
Jul 25, 2018 | 75.67 | 76.91 | 75.23 | 76.61 | 1,577,241 | +1.24(+1.64%) |
Jul 24, 2018 | 76.85 | 77.53 | 74.59 | 75.37 | 1,797,921 | -0.08(-0.10%) |
Jul 23, 2018 | 75.11 | 75.78 | 74.18 | 75.45 | 1,091,488 | +0.22(+0.30%) |
Jul 20, 2018 | 76.31 | 74.23 | 75.23 | 1,494,798 | +0.88(+1.18%) | |
Jul 19, 2018 | 75.64 | 75.70 | 74.20 | 74.35 | 2,134,050 | -2.08(-2.73%) |
Jul 18, 2018 | 77.40 | 77.92 | 75.46 | 76.43 | 1,780,182 | -1.05(-1.36%) |
Jul 17, 2018 | 76.26 | 77.66 | 75.58 | 77.48 | 1,027,383 | +0.40(+0.52%) |
Jul 16, 2018 | 77.39 | 77.98 | 76.47 | 77.08 | 1,043,433 | -0.34(-0.44%) |
Jul 13, 2018 | 77.42 | 1,054,285 | +0.02(+0.02%) | |||
Jul 12, 2018 | 76.87 | 77.97 | 76.48 | 77.40 | 1,867,993 | +1.73(+2.29%) |
Jul 11, 2018 | 75.23 | 76.43 | 74.80 | 75.67 | 2,325,691 | -1.42(-1.84%) |
Jul 10, 2018 | 77.23 | 78.42 | 76.45 | 77.09 | 2,248,206 | -0.59(-0.76%) |
Jul 09, 2018 | 79.20 | 79.40 | 76.42 | 77.68 | 2,038,852 | +0.45(+0.59%) |
Jul 06, 2018 | 74.94 | 77.97 | 74.54 | 77.22 | 2,835,006 | +2.02(+2.69%) |
Jul 05, 2018 | 75.74 | 76.51 | 74.13 | 75.20 | 1,728,038 | +0.03(+0.05%) |
Jul 03, 2018 | 75.17 | 75.17 | 75.17 | 0 | -0.89(-1.17%) | |
Jul 02, 2018 | 73.29 | 76.21 | 73.14 | 76.05 | 1,477,600 | +0.26(+0.35%) |
Jun 29, 2018 | 76.85 | 77.28 | 74.97 | 75.79 | 2,305,497 | +0.71(+0.94%) |
Jun 28, 2018 | 73.52 | 75.69 | 72.86 | 75.08 | 3,736,179 | +0.67(+0.91%) |
Jun 27, 2018 | 78.73 | 78.97 | 74.34 | 74.41 | 4,247,244 | -4.38(-5.56%) |
Jun 26, 2018 | 80.41 | 81.07 | 77.69 | 78.79 | 4,261,051 | -0.89(-1.11%) |
Jun 25, 2018 | 81.20 | 81.89 | 78.69 | 79.67 | 4,064,030 | -4.15(-4.95%) |
Jun 22, 2018 | 85.03 | 85.18 | 81.58 | 83.82 | 2,223,328 | -0.41(-0.49%) |
Jun 21, 2018 | 87.81 | 88.48 | 83.95 | 84.23 | 3,903,951 | -4.74(-5.33%) |
Jun 20, 2018 | 88.12 | 89.01 | 86.60 | 88.97 | 2,689,004 | +2.59(+2.99%) |
Jun 19, 2018 | 88.37 | 89.15 | 86.00 | 86.39 | 4,141,586 | -5.24(-5.72%) |
Jun 18, 2018 | 91.69 | 91.98 | 89.26 | 91.63 | 3,022,717 | -2.02(-2.16%) |
Jun 15, 2018 | 95.04 | 95.04 | 93.65 | 2,914,887 | -1.39(-1.46%) | |
Jun 14, 2018 | 91.71 | 95.66 | 91.52 | 95.04 | 3,817,828 | +3.36(+3.67%) |
Jun 13, 2018 | 91.20 | 92.58 | 90.21 | 91.68 | 2,319,331 | +1.26(+1.40%) |
Jun 12, 2018 | 89.55 | 91.48 | 89.23 | 90.42 | 2,487,298 | +1.75(+1.97%) |
Jun 11, 2018 | 91.50 | 92.69 | 87.88 | 88.67 | 3,248,226 | -2.31(-2.53%) |
Jun 08, 2018 | 89.23 | 92.06 | 88.82 | 90.97 | 3,006,292 | +1.14(+1.27%) |
Jun 07, 2018 | 90.08 | 91.14 | 88.40 | 89.83 | 1,750,008 | +0.03(+0.03%) |
Jun 06, 2018 | 89.40 | 89.80 | 2,364,288 | -0.87(-0.96%) | ||
Jun 05, 2018 | 89.71 | 92.22 | 89.62 | 90.67 | 3,428,628 | +1.55(+1.74%) |
Jun 04, 2018 | 89.03 | 89.98 | 87.61 | 89.12 | 2,523,248 | +0.91(+1.04%) |