Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 79.90 | 79.90 | 79.90 | 0 | +0.90(+1.14%) | |
Aug 30, 2018 | 78.00 | 79.10 | 77.60 | 79.00 | 187,738 | +0.95(+1.22%) |
Aug 29, 2018 | 77.70 | 78.55 | 77.35 | 78.05 | 161,815 | +0.35(+0.45%) |
Aug 28, 2018 | 77.95 | 78.45 | 77.30 | 77.70 | 150,611 | +0.15(+0.19%) |
Aug 27, 2018 | 77.50 | 77.75 | 77.00 | 77.55 | 276,963 | +0.55(+0.71%) |
Aug 24, 2018 | 77.20 | 77.35 | 76.85 | 77.00 | 234,400 | +0.00(+0.00%) |
Aug 23, 2018 | 76.30 | 77.60 | 76.30 | 77.00 | 169,839 | +0.70(+0.92%) |
Aug 22, 2018 | 73.15 | 76.65 | 73.15 | 76.30 | 254,299 | +2.90(+3.95%) |
Aug 21, 2018 | 72.15 | 73.60 | 72.15 | 73.40 | 375,755 | +1.25(+1.73%) |
Aug 20, 2018 | 71.60 | 72.45 | 71.60 | 72.15 | 204,136 | +0.70(+0.98%) |
Aug 17, 2018 | 70.60 | 71.67 | 70.45 | 71.45 | 222,600 | +0.65(+0.92%) |
Aug 16, 2018 | 68.80 | 71.15 | 68.40 | 70.80 | 368,938 | +2.05(+2.98%) |
Aug 15, 2018 | 69.25 | 69.54 | 67.85 | 68.75 | 239,766 | -0.85(-1.22%) |
Aug 14, 2018 | 70.20 | 70.45 | 69.40 | 69.60 | 241,786 | -0.50(-0.71%) |
Aug 13, 2018 | 69.70 | 71.25 | 69.21 | 70.10 | 203,720 | -0.60(-0.85%) |
Aug 10, 2018 | 70.45 | 71.10 | 70.20 | 70.70 | 174,400 | -0.20(-0.28%) |
Aug 09, 2018 | 71.25 | 71.47 | 70.62 | 70.90 | 250,407 | -0.40(-0.56%) |
Aug 08, 2018 | 71.65 | 72.10 | 71.20 | 71.30 | 226,465 | -0.45(-0.63%) |
Aug 07, 2018 | 72.00 | 72.35 | 71.60 | 71.75 | 177,464 | -0.15(-0.21%) |
Aug 06, 2018 | 70.65 | 72.50 | 70.47 | 71.90 | 419,682 | +1.15(+1.63%) |
Aug 03, 2018 | 72.75 | 72.75 | 70.05 | 70.75 | 348,200 | -2.10(-2.88%) |
Aug 02, 2018 | 73.55 | 76.85 | 69.60 | 72.85 | 859,144 | +1.45(+2.03%) |
Aug 01, 2018 | 71.55 | 72.25 | 70.95 | 71.40 | 332,294 | -0.05(-0.07%) |
Jul 31, 2018 | 71.00 | 71.95 | 70.65 | 71.45 | 309,124 | +0.20(+0.28%) |
Jul 30, 2018 | 72.05 | 72.40 | 70.80 | 71.25 | 268,045 | -0.80(-1.11%) |
Jul 27, 2018 | 73.10 | 73.80 | 71.35 | 72.05 | 161,200 | -1.20(-1.64%) |
Jul 26, 2018 | 72.95 | 74.10 | 72.20 | 73.25 | 139,590 | +0.25(+0.34%) |
Jul 25, 2018 | 72.60 | 73.30 | 72.35 | 73.00 | 145,625 | +0.45(+0.62%) |
Jul 24, 2018 | 72.85 | 73.14 | 72.00 | 72.55 | 461,613 | -0.20(-0.27%) |
Jul 23, 2018 | 72.25 | 73.20 | 71.50 | 72.75 | 159,141 | +0.60(+0.83%) |
Jul 20, 2018 | 72.45 | 73.30 | 72.00 | 72.15 | 155,378 | -0.30(-0.41%) |
Jul 19, 2018 | 72.65 | 72.85 | 72.15 | 72.45 | 255,939 | +0.00(+0.00%) |
Jul 18, 2018 | 72.85 | 72.85 | 71.80 | 72.45 | 205,592 | -0.40(-0.55%) |
Jul 17, 2018 | 72.90 | 73.95 | 72.15 | 72.85 | 245,008 | -0.05(-0.07%) |
Jul 16, 2018 | 73.95 | 73.95 | 72.50 | 72.90 | 217,187 | -0.60(-0.82%) |
Jul 13, 2018 | 73.94 | 68.35 | 73.50 | 494,621 | +5.15(+7.53%) | |
Jul 12, 2018 | 67.25 | 69.35 | 67.25 | 68.35 | 244,666 | +1.25(+1.86%) |
Jul 11, 2018 | 66.75 | 67.95 | 66.20 | 67.10 | 168,084 | -0.15(-0.22%) |
Jul 10, 2018 | 66.40 | 67.95 | 66.15 | 67.25 | 158,571 | +0.85(+1.28%) |
Jul 09, 2018 | 67.30 | 67.30 | 66.00 | 66.40 | 183,810 | -0.70(-1.04%) |
Jul 06, 2018 | 67.25 | 67.50 | 66.60 | 67.10 | 108,144 | +0.90(+1.36%) |
Jul 05, 2018 | 66.25 | 66.55 | 65.55 | 66.20 | 86,442 | +0.50(+0.76%) |
Jul 03, 2018 | 65.70 | 65.70 | 65.70 | 0 | -0.10(-0.15%) | |
Jul 02, 2018 | 64.05 | 65.70 | 63.50 | 65.80 | 256,897 | +1.15(+1.78%) |
Jun 29, 2018 | 65.30 | 65.50 | 64.35 | 64.65 | 109,342 | -0.45(-0.69%) |
Jun 28, 2018 | 64.45 | 65.30 | 63.75 | 65.10 | 180,022 | +0.95(+1.48%) |
Jun 27, 2018 | 65.60 | 65.70 | 64.10 | 64.15 | 210,213 | -0.70(-1.08%) |
Jun 26, 2018 | 63.85 | 65.30 | 63.70 | 64.85 | 136,197 | +1.10(+1.73%) |
Jun 25, 2018 | 65.15 | 65.35 | 62.80 | 63.75 | 156,582 | -1.60(-2.45%) |
Jun 22, 2018 | 65.05 | 65.35 | 64.45 | 65.35 | 655,133 | +0.70(+1.08%) |
Jun 21, 2018 | 65.80 | 65.89 | 64.30 | 64.65 | 165,726 | -0.90(-1.37%) |
Jun 20, 2018 | 65.05 | 66.05 | 64.78 | 65.55 | 147,528 | +0.40(+0.61%) |
Jun 19, 2018 | 64.35 | 65.20 | 63.60 | 65.15 | 138,617 | +0.45(+0.70%) |
Jun 18, 2018 | 64.55 | 65.25 | 63.55 | 64.70 | 190,198 | -0.25(-0.38%) |
Jun 15, 2018 | 64.80 | 64.80 | 64.95 | 250,681 | +0.15(+0.23%) | |
Jun 14, 2018 | 64.60 | 65.25 | 64.10 | 64.80 | 154,913 | +0.25(+0.39%) |
Jun 13, 2018 | 64.70 | 64.92 | 63.70 | 64.55 | 115,010 | -0.15(-0.23%) |
Jun 12, 2018 | 65.55 | 65.75 | 64.45 | 64.70 | 129,357 | -0.65(-0.99%) |
Jun 11, 2018 | 65.90 | 66.15 | 65.15 | 65.35 | 100,899 | -0.50(-0.76%) |
Jun 08, 2018 | 65.85 | 66.75 | 65.50 | 65.85 | 101,045 | +0.05(+0.08%) |
Jun 07, 2018 | 67.55 | 67.91 | 65.60 | 65.80 | 153,345 | -1.70(-2.52%) |
Jun 06, 2018 | 67.90 | 67.50 | 107,464 | +0.00(+0.00%) | ||
Jun 05, 2018 | 66.95 | 67.80 | 66.90 | 67.50 | 154,469 | +0.70(+1.05%) |
Jun 04, 2018 | 65.95 | 66.80 | 65.45 | 66.80 | 170,583 | +0.85(+1.29%) |