Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 66.85 | 66.85 | 66.85 | 0 | +0.93(+1.41%) | |
Aug 30, 2018 | 66.22 | 66.39 | 65.92 | 65.92 | 1,849 | -1.51(-2.24%) |
Aug 29, 2018 | 67.43 | 67.43 | 67.24 | 67.43 | 1,042 | +0.26(+0.39%) |
Aug 28, 2018 | 68.12 | 68.24 | 67.15 | 67.17 | 3,446 | -0.69(-1.01%) |
Aug 27, 2018 | 67.94 | 67.94 | 67.86 | 67.86 | 727 | +0.04(+0.05%) |
Aug 24, 2018 | 66.64 | 67.82 | 66.64 | 67.82 | 1,000 | +0.90(+1.34%) |
Aug 23, 2018 | 66.78 | 66.92 | 66.78 | 66.92 | 2,210 | -0.59(-0.88%) |
Aug 22, 2018 | 67.52 | 67.94 | 67.52 | 67.52 | 4,626 | +0.12(+0.19%) |
Aug 21, 2018 | 67.65 | 67.71 | 67.30 | 67.39 | 4,968 | -0.18(-0.27%) |
Aug 20, 2018 | 68.16 | 68.16 | 67.57 | 67.57 | 728 | -0.49(-0.72%) |
Aug 17, 2018 | 67.77 | 68.06 | 67.77 | 68.06 | 2,400 | +0.44(+0.65%) |
Aug 16, 2018 | 67.77 | 67.77 | 67.41 | 67.62 | 3,005 | -0.17(-0.25%) |
Aug 15, 2018 | 68.87 | 68.87 | 67.79 | 67.79 | 3,687 | -1.08(-1.57%) |
Aug 14, 2018 | 68.23 | 68.87 | 68.23 | 68.87 | 3,883 | +1.22(+1.80%) |
Aug 13, 2018 | 68.07 | 68.07 | 67.42 | 67.66 | 1,557 | -0.92(-1.34%) |
Aug 10, 2018 | 68.97 | 68.97 | 68.48 | 68.57 | 1,800 | -0.97(-1.39%) |
Aug 09, 2018 | 69.60 | 69.60 | 69.54 | 69.54 | 994 | +0.25(+0.36%) |
Aug 08, 2018 | 69.29 | 69.29 | 69.29 | 69.29 | 834 | -0.18(-0.27%) |
Aug 07, 2018 | 69.16 | 70.23 | 69.16 | 69.47 | 4,344 | +0.60(+0.88%) |
Aug 06, 2018 | 68.67 | 68.87 | 68.67 | 68.87 | 1,104 | -0.25(-0.36%) |
Aug 03, 2018 | 68.25 | 69.28 | 68.25 | 69.12 | 1,700 | -0.80(-1.14%) |
Aug 02, 2018 | 68.34 | 70.04 | 68.34 | 69.92 | 2,787 | +0.48(+0.69%) |
Aug 01, 2018 | 69.14 | 70.87 | 69.14 | 69.44 | 804 | -0.76(-1.08%) |
Jul 31, 2018 | 70.09 | 70.22 | 70.09 | 70.20 | 1,151 | -0.05(-0.07%) |
Jul 30, 2018 | 70.15 | 71.21 | 70.15 | 70.25 | 1,901 | -1.65(-2.29%) |
Jul 27, 2018 | 71.90 | 71.90 | 71.90 | 71.90 | 500 | +1.08(+1.52%) |
Jul 26, 2018 | 70.81 | 70.82 | 70.81 | 70.82 | 1,866 | +0.95(+1.36%) |
Jul 25, 2018 | 69.54 | 69.87 | 69.50 | 69.87 | 1,226 | -0.20(-0.29%) |
Jul 24, 2018 | 69.99 | 70.89 | 69.99 | 70.07 | 3,603 | +0.07(+0.10%) |
Jul 23, 2018 | 68.80 | 70.15 | 68.80 | 70.00 | 7,084 | +0.27(+0.39%) |
Jul 20, 2018 | 69.37 | 69.73 | 69.37 | 69.73 | 2,532 | +0.13(+0.19%) |
Jul 19, 2018 | 69.78 | 69.78 | 69.55 | 69.60 | 2,000 | -2.64(-3.65%) |
Jul 18, 2018 | 71.17 | 72.33 | 71.17 | 72.24 | 2,032 | +0.53(+0.74%) |
Jul 17, 2018 | 71.14 | 71.71 | 71.14 | 71.71 | 1,863 | +2.32(+3.34%) |
Jul 16, 2018 | 70.22 | 70.22 | 69.39 | 69.39 | 694 | -0.82(-1.17%) |
Jul 13, 2018 | 70.21 | 70.21 | 70.21 | 70.21 | 547 | +1.07(+1.55%) |
Jul 12, 2018 | 69.36 | 69.36 | 69.14 | 69.14 | 5,356 | +0.01(+0.01%) |
Jul 11, 2018 | 69.32 | 69.32 | 69.13 | 69.13 | 2,488 | -1.89(-2.66%) |
Jul 10, 2018 | 71.13 | 71.15 | 71.02 | 71.02 | 2,032 | -0.93(-1.30%) |
Jul 09, 2018 | 71.95 | 72.03 | 71.72 | 71.95 | 1,928 | -0.68(-0.94%) |
Jul 06, 2018 | 72.96 | 72.96 | 72.63 | 72.63 | 757 | -0.63(-0.86%) |
Jul 05, 2018 | 73.27 | 73.27 | 73.26 | 73.26 | 758 | +1.33(+1.84%) |
Jul 03, 2018 | 71.94 | 71.94 | 71.94 | 0 | +0.95(+1.35%) | |
Jul 02, 2018 | 71.07 | 71.24 | 70.98 | 70.98 | 2,601 | -2.02(-2.77%) |
Jun 29, 2018 | 73.44 | 73.79 | 73.00 | 73.00 | 1,329 | -0.73(-0.99%) |
Jun 28, 2018 | 74.07 | 74.07 | 73.73 | 73.73 | 1,963 | -1.03(-1.38%) |
Jun 27, 2018 | 75.66 | 75.66 | 74.76 | 74.76 | 2,944 | -0.32(-0.43%) |
Jun 26, 2018 | 75.68 | 75.68 | 74.50 | 75.08 | 1,617 | +1.32(+1.80%) |
Jun 25, 2018 | 73.78 | 73.80 | 73.50 | 73.76 | 1,967 | -1.31(-1.75%) |
Jun 22, 2018 | 75.07 | 75.07 | 75.07 | 75.07 | 1,398 | +1.48(+2.01%) |
Jun 20, 2018 | 73.59 | 73.59 | 73.59 | 1,767 | +0.72(+0.98%) | |
Jun 19, 2018 | 73.77 | 73.77 | 72.61 | 72.88 | 8,936 | -0.57(-0.77%) |
Jun 18, 2018 | 73.37 | 73.44 | 73.37 | 73.44 | 2,653 | -0.63(-0.85%) |
Jun 15, 2018 | 74.12 | 74.07 | 74.07 | 2,063 | -0.02(-0.03%) | |
Jun 14, 2018 | 74.09 | 74.09 | 74.09 | 74.09 | 844 | -0.03(-0.04%) |
Jun 13, 2018 | 75.09 | 75.09 | 74.12 | 74.12 | 3,527 | +0.14(+0.19%) |
Jun 12, 2018 | 74.80 | 74.80 | 73.98 | 73.98 | 6,761 | +1.11(+1.52%) |
Jun 11, 2018 | 73.35 | 72.71 | 72.88 | 72.88 | 3,475 | +0.17(+0.23%) |
Jun 08, 2018 | 72.52 | 72.71 | 72.52 | 72.71 | 3,936 | +0.33(+0.46%) |
Jun 07, 2018 | 73.12 | 73.12 | 72.21 | 72.38 | 3,502 | -0.11(-0.15%) |
Jun 06, 2018 | 72.49 | 72.49 | 72.49 | 72.49 | 821 | +1.12(+1.58%) |
Jun 05, 2018 | 72.02 | 72.02 | 71.36 | 71.36 | 2,129 | -0.77(-1.07%) |
Jun 04, 2018 | 72.19 | 72.19 | 72.14 | 72.14 | 837 | -0.02(-0.03%) |