Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 68.10 | 68.10 | 68.10 | 0 | +0.16(+0.23%) | |
Aug 30, 2018 | 68.20 | 68.22 | 67.84 | 67.94 | 46,695 | -0.36(-0.53%) |
Aug 29, 2018 | 68.16 | 68.38 | 67.79 | 68.31 | 47,225 | +0.21(+0.30%) |
Aug 28, 2018 | 68.13 | 68.28 | 67.79 | 68.10 | 86,146 | +0.08(+0.12%) |
Aug 27, 2018 | 67.94 | 68.27 | 67.80 | 68.02 | 69,243 | +0.33(+0.48%) |
Aug 24, 2018 | 67.57 | 67.78 | 67.41 | 67.69 | 63,506 | +0.28(+0.42%) |
Aug 23, 2018 | 67.50 | 67.66 | 67.22 | 67.41 | 30,419 | -0.15(-0.22%) |
Aug 22, 2018 | 67.49 | 67.66 | 67.32 | 67.56 | 28,760 | +0.07(+0.10%) |
Aug 21, 2018 | 66.87 | 67.58 | 66.87 | 67.49 | 23,454 | +0.65(+0.97%) |
Aug 20, 2018 | 66.54 | 66.94 | 66.53 | 66.85 | 20,866 | +0.33(+0.49%) |
Aug 17, 2018 | 66.02 | 66.59 | 66.02 | 66.52 | 27,583 | +0.35(+0.52%) |
Aug 16, 2018 | 65.94 | 66.44 | 65.67 | 66.17 | 24,393 | +0.56(+0.86%) |
Aug 15, 2018 | 65.91 | 66.05 | 65.22 | 65.61 | 34,603 | -0.65(-0.99%) |
Aug 14, 2018 | 65.78 | 66.36 | 65.78 | 66.27 | 37,703 | +0.70(+1.07%) |
Aug 13, 2018 | 66.01 | 66.12 | 65.38 | 65.57 | 27,776 | -0.45(-0.68%) |
Aug 10, 2018 | 65.85 | 66.29 | 65.73 | 66.02 | 20,741 | -0.22(-0.34%) |
Aug 09, 2018 | 66.29 | 66.58 | 66.19 | 66.24 | 30,093 | +0.07(+0.11%) |
Aug 08, 2018 | 66.23 | 66.36 | 65.98 | 66.17 | 27,424 | -0.22(-0.32%) |
Aug 07, 2018 | 66.42 | 66.52 | 66.27 | 66.38 | 19,456 | +0.18(+0.27%) |
Aug 06, 2018 | 65.71 | 66.20 | 65.71 | 66.20 | 35,594 | +0.50(+0.75%) |
Aug 03, 2018 | 65.61 | 66.05 | 65.45 | 65.71 | 29,294 | +0.01(+0.02%) |
Aug 02, 2018 | 64.78 | 65.74 | 64.45 | 65.69 | 82,241 | +0.65(+1.00%) |
Aug 01, 2018 | 65.24 | 65.33 | 64.70 | 65.04 | 33,896 | -0.08(-0.13%) |
Jul 31, 2018 | 64.57 | 65.31 | 64.57 | 65.13 | 53,944 | +0.58(+0.90%) |
Jul 30, 2018 | 64.93 | 65.06 | 64.48 | 64.55 | 131,244 | -0.26(-0.40%) |
Jul 27, 2018 | 65.86 | 65.93 | 64.70 | 64.81 | 76,764 | -1.09(-1.65%) |
Jul 26, 2018 | 65.41 | 66.09 | 65.41 | 65.89 | 35,551 | +0.36(+0.54%) |
Jul 25, 2018 | 65.30 | 65.54 | 64.94 | 65.54 | 60,775 | +0.29(+0.44%) |
Jul 24, 2018 | 66.25 | 66.25 | 64.94 | 65.25 | 40,407 | -0.60(-0.91%) |
Jul 23, 2018 | 65.87 | 65.51 | 65.85 | 39,181 | -0.02(-0.03%) | |
Jul 20, 2018 | 65.94 | 66.12 | 65.76 | 65.87 | 37,863 | -0.22(-0.33%) |
Jul 19, 2018 | 65.95 | 66.28 | 65.58 | 66.08 | 210,892 | +0.17(+0.26%) |
Jul 18, 2018 | 65.69 | 65.94 | 65.44 | 65.91 | 53,938 | +0.24(+0.37%) |
Jul 17, 2018 | 65.00 | 65.74 | 65.00 | 65.67 | 34,881 | +0.36(+0.54%) |
Jul 16, 2018 | 65.73 | 65.73 | 65.05 | 65.31 | 42,328 | -0.24(-0.37%) |
Jul 13, 2018 | 65.80 | 66.03 | 65.46 | 65.56 | 96,806 | -0.04(-0.06%) |
Jul 12, 2018 | 65.76 | 65.26 | 65.60 | 41,561 | +0.20(+0.31%) | |
Jul 11, 2018 | 65.59 | 65.72 | 65.21 | 65.40 | 28,350 | -0.51(-0.78%) |
Jul 10, 2018 | 66.26 | 66.26 | 65.68 | 65.91 | 39,483 | -0.13(-0.20%) |
Jul 09, 2018 | 65.66 | 66.04 | 65.61 | 66.04 | 57,223 | +0.60(+0.91%) |
Jul 06, 2018 | 64.65 | 65.50 | 64.65 | 65.45 | 38,230 | +0.62(+0.95%) |
Jul 05, 2018 | 64.70 | 64.83 | 64.20 | 64.83 | 12,771 | +0.54(+0.84%) |
Jul 03, 2018 | 64.29 | 64.29 | 64.29 | 0 | +0.17(+0.26%) | |
Jul 02, 2018 | 63.55 | 64.15 | 63.48 | 64.12 | 35,904 | +0.09(+0.15%) |
Jun 29, 2018 | 64.14 | 64.48 | 63.94 | 64.02 | 71,157 | +0.04(+0.06%) |
Jun 28, 2018 | 63.60 | 63.99 | 63.24 | 63.99 | 27,395 | +0.36(+0.56%) |
Jun 27, 2018 | 64.54 | 64.81 | 63.63 | 63.63 | 35,849 | -0.93(-1.43%) |
Jun 26, 2018 | 64.28 | 64.71 | 64.15 | 64.56 | 56,511 | +0.38(+0.60%) |
Jun 25, 2018 | 65.30 | 65.30 | 63.93 | 64.17 | 19,326 | -1.23(-1.87%) |
Jun 22, 2018 | 65.95 | 65.95 | 65.25 | 65.40 | 22,033 | -0.22(-0.34%) |
Jun 21, 2018 | 66.56 | 66.56 | 65.54 | 65.62 | 53,623 | -0.64(-0.96%) |
Jun 20, 2018 | 66.10 | 66.36 | 65.85 | 66.26 | 539,808 | +0.54(+0.82%) |
Jun 19, 2018 | 65.45 | 65.81 | 65.01 | 65.72 | 41,649 | -0.13(-0.20%) |
Jun 18, 2018 | 65.39 | 65.88 | 65.38 | 65.85 | 163,926 | +0.17(+0.26%) |
Jun 15, 2018 | 65.74 | 65.26 | 65.68 | 20,519 | +0.00(+0.00%) | |
Jun 14, 2018 | 65.75 | 65.77 | 65.42 | 65.68 | 29,304 | +0.23(+0.36%) |
Jun 13, 2018 | 66.03 | 66.03 | 65.39 | 65.45 | 55,859 | -0.33(-0.50%) |
Jun 12, 2018 | 65.47 | 65.87 | 65.47 | 65.78 | 43,566 | +0.27(+0.41%) |
Jun 11, 2018 | 65.48 | 65.66 | 65.37 | 65.51 | 27,288 | +0.05(+0.07%) |
Jun 08, 2018 | 65.12 | 65.46 | 64.83 | 65.46 | 39,402 | +0.36(+0.56%) |
Jun 07, 2018 | 65.27 | 65.44 | 64.73 | 65.10 | 66,060 | -0.09(-0.14%) |
Jun 06, 2018 | 64.87 | 65.22 | 64.77 | 65.19 | 27,915 | +0.38(+0.59%) |
Jun 05, 2018 | 64.52 | 64.81 | 64.38 | 64.81 | 58,470 | +0.37(+0.58%) |
Jun 04, 2018 | 64.35 | 64.45 | 64.08 | 64.43 | 45,911 | +0.32(+0.49%) |