Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 63.10 | 63.10 | 63.10 | 0 | -0.31(-0.49%) | |
Aug 30, 2018 | 62.73 | 63.41 | 62.17 | 63.41 | 6,573 | -0.48(-0.75%) |
Aug 29, 2018 | 64.40 | 64.40 | 63.40 | 63.89 | 4,531 | -0.51(-0.79%) |
Aug 28, 2018 | 63.86 | 64.60 | 63.86 | 64.40 | 10,432 | -0.13(-0.20%) |
Aug 27, 2018 | 63.30 | 65.00 | 63.30 | 64.53 | 5,347 | +0.23(+0.36%) |
Aug 24, 2018 | 64.05 | 64.37 | 63.52 | 64.30 | 10,900 | +0.45(+0.70%) |
Aug 23, 2018 | 63.38 | 63.90 | 62.80 | 63.85 | 5,957 | +0.35(+0.55%) |
Aug 22, 2018 | 62.82 | 63.82 | 62.82 | 63.50 | 7,591 | -0.25(-0.39%) |
Aug 21, 2018 | 63.70 | 63.96 | 63.70 | 63.75 | 5,080 | -0.05(-0.08%) |
Aug 20, 2018 | 62.94 | 64.02 | 62.94 | 63.80 | 33,277 | -1.49(-2.28%) |
Aug 17, 2018 | 64.94 | 65.31 | 64.94 | 65.29 | 4,100 | -0.86(-1.30%) |
Aug 16, 2018 | 64.87 | 66.66 | 64.87 | 66.15 | 2,485 | +0.64(+0.98%) |
Aug 15, 2018 | 65.96 | 65.96 | 65.18 | 65.51 | 4,265 | -0.74(-1.12%) |
Aug 14, 2018 | 65.29 | 66.74 | 65.29 | 66.25 | 8,107 | +0.15(+0.23%) |
Aug 13, 2018 | 66.01 | 67.10 | 66.00 | 66.10 | 22,761 | +0.39(+0.59%) |
Aug 10, 2018 | 65.98 | 66.04 | 65.71 | 65.71 | 5,900 | -0.90(-1.35%) |
Aug 09, 2018 | 66.65 | 66.65 | 66.57 | 66.61 | 8,147 | -0.11(-0.16%) |
Aug 08, 2018 | 66.35 | 66.72 | 66.35 | 66.72 | 4,134 | -0.55(-0.82%) |
Aug 07, 2018 | 67.59 | 67.59 | 67.16 | 67.27 | 1,432 | +0.24(+0.36%) |
Aug 06, 2018 | 65.96 | 67.03 | 65.96 | 67.03 | 3,457 | +0.03(+0.04%) |
Aug 03, 2018 | 66.00 | 67.00 | 66.00 | 67.00 | 3,500 | +0.20(+0.30%) |
Aug 02, 2018 | 66.81 | 66.81 | 66.50 | 66.80 | 4,383 | -0.20(-0.30%) |
Aug 01, 2018 | 66.77 | 67.36 | 66.70 | 67.00 | 3,644 | -0.77(-1.14%) |
Jul 31, 2018 | 66.55 | 67.78 | 66.55 | 67.77 | 15,562 | +1.88(+2.85%) |
Jul 30, 2018 | 64.99 | 66.81 | 64.99 | 65.89 | 7,006 | -0.24(-0.36%) |
Jul 27, 2018 | 66.41 | 66.41 | 66.00 | 66.13 | 5,300 | -0.74(-1.11%) |
Jul 26, 2018 | 65.85 | 66.87 | 65.76 | 66.87 | 3,714 | +0.06(+0.09%) |
Jul 25, 2018 | 67.24 | 67.24 | 65.69 | 66.81 | 13,581 | +0.38(+0.56%) |
Jul 24, 2018 | 65.90 | 66.45 | 65.90 | 66.44 | 7,126 | +0.23(+0.35%) |
Jul 23, 2018 | 66.35 | 66.45 | 66.20 | 66.20 | 8,158 | +0.14(+0.21%) |
Jul 20, 2018 | 65.75 | 66.45 | 65.75 | 66.06 | 4,060 | +0.59(+0.90%) |
Jul 19, 2018 | 64.93 | 65.86 | 64.93 | 65.47 | 8,469 | +0.75(+1.15%) |
Jul 18, 2018 | 64.67 | 64.80 | 64.67 | 64.72 | 7,035 | -0.93(-1.41%) |
Jul 17, 2018 | 64.83 | 65.81 | 64.83 | 65.65 | 7,796 | +0.56(+0.86%) |
Jul 16, 2018 | 63.90 | 65.29 | 63.90 | 65.09 | 7,185 | +0.04(+0.06%) |
Jul 13, 2018 | 64.50 | 65.05 | 64.33 | 65.05 | 5,659 | -0.04(-0.06%) |
Jul 12, 2018 | 63.95 | 65.09 | 63.95 | 65.09 | 4,742 | +0.44(+0.68%) |
Jul 11, 2018 | 65.00 | 65.00 | 64.65 | 64.65 | 7,033 | -0.01(-0.02%) |
Jul 10, 2018 | 64.00 | 64.85 | 63.95 | 64.66 | 5,885 | +1.11(+1.75%) |
Jul 09, 2018 | 63.91 | 63.91 | 63.28 | 63.55 | 4,444 | -0.05(-0.08%) |
Jul 06, 2018 | 63.47 | 63.89 | 63.47 | 63.60 | 2,933 | -0.04(-0.06%) |
Jul 05, 2018 | 62.96 | 63.74 | 62.96 | 63.64 | 3,913 | +0.30(+0.47%) |
Jul 03, 2018 | 63.34 | 63.34 | 63.34 | 0 | +0.04(+0.06%) | |
Jul 02, 2018 | 62.15 | 63.40 | 62.15 | 63.30 | 7,543 | +0.07(+0.11%) |
Jun 29, 2018 | 63.05 | 63.41 | 62.55 | 63.23 | 4,332 | -0.10(-0.16%) |
Jun 28, 2018 | 63.38 | 63.38 | 62.55 | 63.33 | 4,521 | +0.53(+0.84%) |
Jun 27, 2018 | 62.65 | 64.00 | 62.45 | 62.80 | 9,226 | -0.81(-1.27%) |
Jun 26, 2018 | 63.61 | 63.61 | 62.47 | 63.61 | 7,721 | +0.95(+1.51%) |
Jun 25, 2018 | 62.95 | 63.30 | 62.60 | 62.66 | 7,498 | -0.48(-0.77%) |
Jun 22, 2018 | 62.50 | 63.32 | 62.50 | 63.15 | 10,574 | +0.65(+1.04%) |
Jun 21, 2018 | 63.05 | 63.05 | 62.44 | 62.50 | 3,649 | -0.13(-0.21%) |
Jun 20, 2018 | 63.43 | 63.43 | 62.33 | 62.63 | 4,237 | +0.03(+0.04%) |
Jun 19, 2018 | 61.04 | 63.30 | 61.04 | 62.60 | 6,124 | +0.30(+0.49%) |
Jun 18, 2018 | 61.47 | 63.46 | 61.47 | 62.30 | 8,790 | -0.26(-0.42%) |
Jun 15, 2018 | 63.03 | 63.03 | 62.56 | 62.56 | 6,395 | -0.14(-0.23%) |
Jun 14, 2018 | 62.63 | 62.76 | 62.48 | 62.70 | 6,515 | +0.14(+0.22%) |
Jun 13, 2018 | 61.66 | 62.94 | 61.66 | 62.56 | 10,823 | -0.05(-0.09%) |
Jun 12, 2018 | 63.35 | 63.35 | 62.22 | 62.62 | 11,441 | -0.28(-0.45%) |
Jun 11, 2018 | 62.50 | 63.07 | 62.34 | 62.90 | 16,925 | +0.30(+0.48%) |
Jun 08, 2018 | 61.87 | 63.00 | 61.87 | 62.60 | 9,119 | -0.38(-0.60%) |
Jun 07, 2018 | 61.81 | 63.25 | 61.81 | 62.98 | 6,892 | +0.15(+0.25%) |
Jun 06, 2018 | 62.96 | 62.96 | 62.53 | 62.83 | 6,205 | +0.48(+0.76%) |
Jun 05, 2018 | 62.73 | 62.73 | 62.22 | 62.35 | 9,851 | -0.23(-0.37%) |
Jun 04, 2018 | 62.77 | 62.77 | 62.55 | 62.58 | 5,656 | +0.03(+0.05%) |