Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 55.09 | 55.09 | 55.09 | 0 | +0.23(+0.43%) | |
Aug 30, 2018 | 55.18 | 55.43 | 54.77 | 54.85 | 4,364 | -0.15(-0.27%) |
Aug 29, 2018 | 54.81 | 55.07 | 54.81 | 55.00 | 3,003 | +0.18(+0.32%) |
Aug 28, 2018 | 54.59 | 54.85 | 54.59 | 54.82 | 4,990 | +0.24(+0.45%) |
Aug 27, 2018 | 54.37 | 54.75 | 54.33 | 54.58 | 11,334 | +0.27(+0.50%) |
Aug 24, 2018 | 53.63 | 54.30 | 53.63 | 54.30 | 1,738 | +0.99(+1.85%) |
Aug 23, 2018 | 53.29 | 53.45 | 53.06 | 53.32 | 4,184 | +0.34(+0.65%) |
Aug 22, 2018 | 52.78 | 53.00 | 52.64 | 52.97 | 4,689 | +0.14(+0.26%) |
Aug 21, 2018 | 52.80 | 52.98 | 52.80 | 52.84 | 1,921 | +0.29(+0.56%) |
Aug 20, 2018 | 52.34 | 52.59 | 52.23 | 52.54 | 2,284 | +0.35(+0.67%) |
Aug 17, 2018 | 51.66 | 52.33 | 51.66 | 52.19 | 19,943 | +0.37(+0.72%) |
Aug 16, 2018 | 51.83 | 52.13 | 51.77 | 51.82 | 2,537 | +0.64(+1.24%) |
Aug 15, 2018 | 51.58 | 51.58 | 50.83 | 51.19 | 18,087 | -0.65(-1.25%) |
Aug 14, 2018 | 51.69 | 51.88 | 51.69 | 51.83 | 2,848 | +0.25(+0.49%) |
Aug 13, 2018 | 51.62 | 52.04 | 51.56 | 51.58 | 3,176 | +0.07(+0.13%) |
Aug 10, 2018 | 51.84 | 51.85 | 51.51 | 51.51 | 2,045 | -0.54(-1.03%) |
Aug 09, 2018 | 51.58 | 52.22 | 51.58 | 52.05 | 1,484 | +0.51(+0.99%) |
Aug 08, 2018 | 52.05 | 52.05 | 51.33 | 51.54 | 14,184 | -0.44(-0.85%) |
Aug 07, 2018 | 51.68 | 52.13 | 51.68 | 51.98 | 4,160 | +0.43(+0.83%) |
Aug 06, 2018 | 50.65 | 51.55 | 50.65 | 51.55 | 60,983 | +0.88(+1.75%) |
Aug 03, 2018 | 50.95 | 51.07 | 50.66 | 50.66 | 2,659 | -0.31(-0.60%) |
Aug 02, 2018 | 50.34 | 51.03 | 50.34 | 50.97 | 14,379 | +0.50(+0.99%) |
Aug 01, 2018 | 50.69 | 50.96 | 50.33 | 50.47 | 2,694 | -0.08(-0.15%) |
Jul 31, 2018 | 50.25 | 50.73 | 50.16 | 50.55 | 5,902 | +0.30(+0.60%) |
Jul 30, 2018 | 51.23 | 51.23 | 50.21 | 50.25 | 3,551 | -0.94(-1.83%) |
Jul 27, 2018 | 52.21 | 52.21 | 51.10 | 51.19 | 11,148 | -1.13(-2.17%) |
Jul 26, 2018 | 51.97 | 52.48 | 51.91 | 52.32 | 1,885 | +0.27(+0.52%) |
Jul 25, 2018 | 51.94 | 52.05 | 51.94 | 52.05 | 1,290 | +0.61(+1.19%) |
Jul 24, 2018 | 51.87 | 51.90 | 51.43 | 51.43 | 1,007 | -0.23(-0.45%) |
Jul 23, 2018 | 52.02 | 52.02 | 51.45 | 51.66 | 8,915 | -0.48(-0.92%) |
Jul 20, 2018 | 52.52 | 52.52 | 52.14 | 52.14 | 8,466 | -0.52(-0.98%) |
Jul 19, 2018 | 52.92 | 53.06 | 52.66 | 52.66 | 2,288 | -0.37(-0.70%) |
Jul 18, 2018 | 52.83 | 53.07 | 52.80 | 53.03 | 3,430 | +0.12(+0.22%) |
Jul 17, 2018 | 52.64 | 53.07 | 52.57 | 52.92 | 13,410 | +0.17(+0.32%) |
Jul 16, 2018 | 52.96 | 53.25 | 52.69 | 52.75 | 3,453 | -0.17(-0.31%) |
Jul 13, 2018 | 53.48 | 53.69 | 52.72 | 52.92 | 106,522 | -0.61(-1.13%) |
Jul 12, 2018 | 52.97 | 53.58 | 52.97 | 53.52 | 6,183 | +0.80(+1.52%) |
Jul 11, 2018 | 52.55 | 52.86 | 52.42 | 52.72 | 29,554 | -0.13(-0.24%) |
Jul 10, 2018 | 52.78 | 52.91 | 52.69 | 52.85 | 13,246 | +0.17(+0.33%) |
Jul 09, 2018 | 52.67 | 52.77 | 52.29 | 52.67 | 3,246 | +0.20(+0.37%) |
Jul 06, 2018 | 52.20 | 52.48 | 52.20 | 52.48 | 1,127 | +0.66(+1.28%) |
Jul 05, 2018 | 51.36 | 51.81 | 51.18 | 51.81 | 4,285 | +0.66(+1.30%) |
Jul 03, 2018 | 51.15 | 51.15 | 51.15 | 0 | -0.45(-0.87%) | |
Jul 02, 2018 | 50.89 | 51.61 | 50.70 | 51.60 | 31,894 | +0.43(+0.84%) |
Jun 29, 2018 | 51.47 | 51.17 | 16,182 | +0.22(+0.42%) | ||
Jun 28, 2018 | 50.16 | 50.98 | 50.05 | 50.95 | 13,333 | +0.82(+1.64%) |
Jun 27, 2018 | 51.01 | 51.01 | 50.13 | 50.13 | 15,166 | -0.64(-1.25%) |
Jun 26, 2018 | 50.51 | 50.98 | 50.49 | 50.76 | 12,451 | +0.40(+0.80%) |
Jun 25, 2018 | 51.12 | 51.12 | 50.09 | 50.36 | 14,522 | -0.87(-1.69%) |
Jun 22, 2018 | 51.81 | 51.81 | 51.18 | 51.23 | 2,058 | -0.44(-0.85%) |
Jun 21, 2018 | 52.33 | 52.33 | 51.67 | 51.67 | 4,493 | -0.64(-1.23%) |
Jun 20, 2018 | 52.07 | 52.54 | 52.07 | 52.31 | 6,365 | +0.45(+0.87%) |
Jun 19, 2018 | 51.68 | 51.86 | 51.42 | 51.86 | 8,074 | -0.37(-0.71%) |
Jun 18, 2018 | 52.16 | 52.23 | 51.84 | 52.23 | 7,137 | -0.20(-0.37%) |
Jun 15, 2018 | 52.43 | 52.48 | 52.43 | 10,027 | -0.05(-0.09%) | |
Jun 14, 2018 | 52.27 | 52.68 | 52.27 | 52.48 | 10,880 | +0.30(+0.58%) |
Jun 13, 2018 | 52.23 | 52.42 | 52.12 | 52.18 | 8,488 | +0.33(+0.64%) |
Jun 12, 2018 | 51.49 | 51.84 | 51.45 | 51.84 | 70,816 | +0.41(+0.80%) |
Jun 11, 2018 | 51.24 | 51.52 | 51.24 | 51.43 | 424,056 | +0.12(+0.23%) |
Jun 08, 2018 | 51.12 | 51.37 | 50.86 | 51.32 | 11,584 | +0.02(+0.04%) |
Jun 07, 2018 | 51.61 | 51.61 | 51.03 | 51.30 | 2,315 | -0.36(-0.70%) |
Jun 06, 2018 | 51.66 | 51.66 | 505,156 | +0.34(+0.67%) | ||
Jun 05, 2018 | 51.11 | 51.32 | 51.09 | 51.32 | 6,153 | +0.30(+0.59%) |
Jun 04, 2018 | 50.92 | 51.02 | 50.52 | 51.02 | 28,185 | +0.32(+0.63%) |