Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 76.88 | 76.88 | 76.88 | 0 | +0.88(+1.16%) | |
Aug 30, 2018 | 72.76 | 76.25 | 72.40 | 76.00 | 510,197 | +2.93(+4.01%) |
Aug 29, 2018 | 71.50 | 73.19 | 71.39 | 73.07 | 220,610 | +1.73(+2.43%) |
Aug 28, 2018 | 71.45 | 72.29 | 70.50 | 71.34 | 155,896 | -0.25(-0.35%) |
Aug 27, 2018 | 70.49 | 72.63 | 69.99 | 71.59 | 254,738 | +1.59(+2.27%) |
Aug 24, 2018 | 69.93 | 70.29 | 69.33 | 70.00 | 190,600 | +0.06(+0.09%) |
Aug 23, 2018 | 70.56 | 70.67 | 69.47 | 69.94 | 283,624 | -0.61(-0.86%) |
Aug 22, 2018 | 70.71 | 71.48 | 70.54 | 70.55 | 196,715 | -0.35(-0.49%) |
Aug 21, 2018 | 70.91 | 71.71 | 70.32 | 70.90 | 147,203 | +0.06(+0.08%) |
Aug 20, 2018 | 71.13 | 71.60 | 70.76 | 70.84 | 146,104 | -0.08(-0.11%) |
Aug 17, 2018 | 70.28 | 71.05 | 69.69 | 70.92 | 258,700 | +0.63(+0.90%) |
Aug 16, 2018 | 69.93 | 70.88 | 69.74 | 70.29 | 189,503 | +0.11(+0.16%) |
Aug 15, 2018 | 70.60 | 71.36 | 69.74 | 70.18 | 294,460 | -0.78(-1.10%) |
Aug 14, 2018 | 70.10 | 72.24 | 70.10 | 70.96 | 251,420 | +0.96(+1.37%) |
Aug 13, 2018 | 69.82 | 70.48 | 69.63 | 70.00 | 260,206 | +0.30(+0.43%) |
Aug 10, 2018 | 68.48 | 70.53 | 66.12 | 69.70 | 290,600 | +0.95(+1.38%) |
Aug 09, 2018 | 64.51 | 68.99 | 64.51 | 68.75 | 464,005 | +4.24(+6.57%) |
Aug 08, 2018 | 73.36 | 73.36 | 64.31 | 64.51 | 1,270,069 | -7.18(-10.02%) |
Aug 07, 2018 | 73.15 | 73.25 | 71.31 | 71.69 | 524,685 | -0.56(-0.78%) |
Aug 06, 2018 | 70.91 | 73.36 | 70.76 | 72.25 | 215,578 | +1.38(+1.95%) |
Aug 03, 2018 | 70.06 | 70.98 | 69.14 | 70.87 | 299,500 | +1.30(+1.87%) |
Aug 02, 2018 | 69.00 | 69.90 | 68.46 | 69.57 | 260,534 | +0.38(+0.55%) |
Aug 01, 2018 | 67.86 | 69.69 | 67.86 | 69.19 | 130,074 | +1.33(+1.96%) |
Jul 31, 2018 | 65.34 | 68.53 | 65.34 | 67.86 | 198,399 | +2.52(+3.86%) |
Jul 30, 2018 | 66.69 | 67.93 | 65.24 | 65.34 | 228,844 | -1.46(-2.19%) |
Jul 27, 2018 | 69.63 | 70.07 | 66.66 | 66.80 | 210,900 | -2.96(-4.24%) |
Jul 26, 2018 | 70.03 | 70.90 | 69.33 | 69.76 | 110,993 | -0.18(-0.26%) |
Jul 25, 2018 | 69.88 | 70.67 | 69.20 | 69.94 | 156,109 | +0.18(+0.26%) |
Jul 24, 2018 | 71.10 | 72.00 | 69.64 | 69.76 | 245,961 | -1.26(-1.77%) |
Jul 23, 2018 | 69.39 | 71.32 | 69.08 | 71.02 | 135,895 | +1.43(+2.05%) |
Jul 20, 2018 | 69.82 | 70.45 | 69.21 | 69.59 | 177,984 | -0.22(-0.32%) |
Jul 19, 2018 | 70.69 | 69.70 | 69.81 | 128,888 | -0.50(-0.71%) | |
Jul 18, 2018 | 70.96 | 71.00 | 69.25 | 70.31 | 231,270 | -0.64(-0.90%) |
Jul 17, 2018 | 69.34 | 71.22 | 69.15 | 70.95 | 227,520 | +1.35(+1.94%) |
Jul 16, 2018 | 69.22 | 69.84 | 68.04 | 69.60 | 298,964 | +0.43(+0.62%) |
Jul 13, 2018 | 69.42 | 69.85 | 68.67 | 69.17 | 107,220 | -0.03(-0.04%) |
Jul 12, 2018 | 68.23 | 69.30 | 67.52 | 69.20 | 188,770 | +1.22(+1.79%) |
Jul 11, 2018 | 69.11 | 70.35 | 67.36 | 67.98 | 222,581 | -1.56(-2.24%) |
Jul 10, 2018 | 69.61 | 69.75 | 69.11 | 69.54 | 268,745 | -0.10(-0.14%) |
Jul 09, 2018 | 70.45 | 71.00 | 69.09 | 69.64 | 224,687 | -0.29(-0.41%) |
Jul 06, 2018 | 70.56 | 68.65 | 69.93 | 218,283 | +1.08(+1.57%) | |
Jul 05, 2018 | 67.75 | 68.88 | 67.31 | 68.85 | 157,269 | +1.50(+2.23%) |
Jul 03, 2018 | 67.35 | 67.35 | 67.35 | 0 | -0.38(-0.56%) | |
Jul 02, 2018 | 65.97 | 67.77 | 65.61 | 67.73 | 132,571 | +1.23(+1.85%) |
Jun 29, 2018 | 66.45 | 67.14 | 66.29 | 66.50 | 256,783 | +0.20(+0.30%) |
Jun 28, 2018 | 65.17 | 66.61 | 64.23 | 66.30 | 318,484 | +1.06(+1.62%) |
Jun 27, 2018 | 67.71 | 67.71 | 65.18 | 65.24 | 222,647 | -2.50(-3.69%) |
Jun 26, 2018 | 66.52 | 67.95 | 66.49 | 67.74 | 216,762 | +1.56(+2.36%) |
Jun 25, 2018 | 68.14 | 68.33 | 65.20 | 66.18 | 241,825 | -2.20(-3.22%) |
Jun 22, 2018 | 68.39 | 68.72 | 67.63 | 68.38 | 787,662 | +0.11(+0.16%) |
Jun 21, 2018 | 69.55 | 69.55 | 68.02 | 68.27 | 185,866 | -1.09(-1.57%) |
Jun 20, 2018 | 69.89 | 70.28 | 69.00 | 69.36 | 284,538 | -0.22(-0.32%) |
Jun 19, 2018 | 69.03 | 69.63 | 68.64 | 69.58 | 435,066 | +0.15(+0.22%) |
Jun 18, 2018 | 68.00 | 69.45 | 67.75 | 69.43 | 244,564 | +0.98(+1.43%) |
Jun 15, 2018 | 68.89 | 67.93 | 68.45 | 511,193 | +0.52(+0.77%) | |
Jun 14, 2018 | 65.93 | 68.00 | 65.46 | 67.93 | 346,315 | +2.42(+3.69%) |
Jun 13, 2018 | 65.93 | 66.99 | 64.86 | 65.51 | 379,430 | -0.62(-0.94%) |
Jun 12, 2018 | 64.65 | 66.39 | 64.39 | 66.13 | 474,565 | +1.52(+2.35%) |
Jun 11, 2018 | 64.12 | 65.00 | 63.50 | 64.61 | 308,448 | +0.50(+0.78%) |
Jun 08, 2018 | 63.18 | 64.36 | 63.18 | 64.11 | 273,324 | +0.94(+1.49%) |
Jun 07, 2018 | 64.89 | 64.89 | 62.55 | 63.17 | 264,566 | -1.46(-2.26%) |
Jun 06, 2018 | 64.73 | 64.97 | 63.60 | 64.63 | 299,506 | -0.20(-0.31%) |
Jun 05, 2018 | 65.55 | 66.35 | 64.61 | 64.83 | 540,372 | -0.44(-0.67%) |
Jun 04, 2018 | 64.07 | 65.70 | 63.71 | 65.27 | 529,082 | +1.21(+1.89%) |