Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.69 | 53.69 | 53.69 | 0 | +0.45(+0.84%) | |
Aug 30, 2018 | 53.18 | 53.24 | 53.03 | 53.24 | 1,700 | -0.92(-1.69%) |
Aug 29, 2018 | 53.78 | 54.21 | 53.78 | 54.16 | 979 | +0.44(+0.82%) |
Aug 28, 2018 | 53.63 | 53.79 | 53.63 | 53.72 | 1,560 | -0.13(-0.24%) |
Aug 27, 2018 | 53.90 | 53.90 | 53.63 | 53.85 | 948 | +0.52(+0.98%) |
Aug 24, 2018 | 53.30 | 53.59 | 53.29 | 53.33 | 2,500 | +0.09(+0.17%) |
Aug 23, 2018 | 53.56 | 53.59 | 53.24 | 53.24 | 1,644 | -0.66(-1.22%) |
Aug 22, 2018 | 54.07 | 54.08 | 53.40 | 53.90 | 2,924 | -0.39(-0.72%) |
Aug 21, 2018 | 54.10 | 54.42 | 54.10 | 54.29 | 1,665 | +0.34(+0.63%) |
Aug 20, 2018 | 53.66 | 53.95 | 53.66 | 53.95 | 2,268 | +0.24(+0.45%) |
Aug 17, 2018 | 53.80 | 53.80 | 53.50 | 53.71 | 2,500 | +0.14(+0.26%) |
Aug 16, 2018 | 53.29 | 53.57 | 53.29 | 53.57 | 489 | +0.41(+0.77%) |
Aug 15, 2018 | 52.70 | 53.16 | 52.39 | 53.16 | 5,181 | +0.33(+0.62%) |
Aug 14, 2018 | 52.79 | 52.95 | 52.79 | 52.83 | 2,386 | +0.25(+0.48%) |
Aug 13, 2018 | 52.90 | 52.98 | 52.58 | 52.58 | 999 | -0.35(-0.66%) |
Aug 10, 2018 | 53.07 | 53.07 | 52.87 | 52.93 | 1,200 | -0.94(-1.74%) |
Aug 09, 2018 | 53.46 | 55.04 | 53.46 | 53.87 | 3,084 | +0.23(+0.43%) |
Aug 08, 2018 | 53.82 | 53.87 | 53.53 | 53.64 | 3,797 | -0.01(-0.02%) |
Aug 07, 2018 | 53.57 | 54.09 | 53.42 | 53.65 | 6,926 | +0.35(+0.66%) |
Aug 06, 2018 | 53.18 | 53.30 | 52.80 | 53.30 | 3,663 | -0.15(-0.28%) |
Aug 03, 2018 | 52.12 | 53.49 | 51.79 | 53.45 | 10,000 | +0.45(+0.85%) |
Aug 02, 2018 | 53.00 | 53.35 | 52.23 | 53.00 | 5,829 | -0.02(-0.04%) |
Aug 01, 2018 | 53.24 | 53.24 | 52.60 | 53.02 | 2,683 | -1.48(-2.72%) |
Jul 31, 2018 | 52.04 | 54.50 | 51.40 | 54.50 | 25,871 | +2.74(+5.29%) |
Jul 30, 2018 | 53.75 | 53.75 | 51.35 | 51.76 | 26,428 | -2.51(-4.63%) |
Jul 27, 2018 | 57.66 | 57.66 | 53.47 | 54.27 | 16,800 | -3.58(-6.19%) |
Jul 26, 2018 | 57.38 | 58.41 | 57.38 | 57.85 | 3,281 | +0.42(+0.73%) |
Jul 25, 2018 | 56.83 | 57.43 | 56.83 | 57.43 | 2,189 | +0.60(+1.06%) |
Jul 24, 2018 | 57.66 | 57.66 | 56.71 | 56.83 | 1,052 | -0.58(-1.01%) |
Jul 23, 2018 | 57.40 | 57.51 | 57.40 | 57.41 | 803 | +0.01(+0.02%) |
Jul 20, 2018 | 57.08 | 57.45 | 56.93 | 57.40 | 5,543 | -0.45(-0.78%) |
Jul 19, 2018 | 58.40 | 58.40 | 57.85 | 57.85 | 4,755 | -0.60(-1.03%) |
Jul 18, 2018 | 58.21 | 58.55 | 58.21 | 58.45 | 4,920 | +0.34(+0.59%) |
Jul 17, 2018 | 58.93 | 58.95 | 57.86 | 58.11 | 6,618 | -0.87(-1.48%) |
Jul 16, 2018 | 59.05 | 59.05 | 58.80 | 58.98 | 1,978 | -0.33(-0.56%) |
Jul 13, 2018 | 59.00 | 59.31 | 59.00 | 59.31 | 1,196 | -0.16(-0.27%) |
Jul 12, 2018 | 59.70 | 59.71 | 59.32 | 59.47 | 4,144 | -0.13(-0.22%) |
Jul 11, 2018 | 58.35 | 59.76 | 58.35 | 59.60 | 3,808 | +0.51(+0.86%) |
Jul 10, 2018 | 58.33 | 59.09 | 58.33 | 59.09 | 346 | +0.54(+0.92%) |
Jul 09, 2018 | 58.44 | 58.55 | 57.80 | 58.55 | 3,717 | +0.20(+0.34%) |
Jul 06, 2018 | 58.26 | 58.41 | 58.10 | 58.35 | 2,460 | +1.19(+2.08%) |
Jul 05, 2018 | 56.00 | 57.16 | 56.00 | 57.16 | 892 | +1.05(+1.87%) |
Jul 03, 2018 | 56.11 | 56.11 | 56.11 | 0 | -0.19(-0.34%) | |
Jul 02, 2018 | 56.00 | 56.30 | 56.00 | 56.30 | 1,022 | -0.19(-0.34%) |
Jun 29, 2018 | 56.50 | 57.08 | 56.42 | 56.49 | 8,121 | +0.10(+0.18%) |
Jun 28, 2018 | 56.24 | 56.48 | 55.47 | 56.39 | 9,062 | +0.38(+0.68%) |
Jun 27, 2018 | 56.30 | 56.63 | 56.01 | 56.01 | 13,002 | -0.19(-0.34%) |
Jun 26, 2018 | 56.37 | 56.37 | 55.74 | 56.20 | 5,015 | -0.34(-0.60%) |
Jun 25, 2018 | 57.11 | 57.11 | 56.02 | 56.54 | 4,010 | -0.66(-1.15%) |
Jun 22, 2018 | 57.68 | 57.68 | 56.71 | 57.20 | 7,993 | +0.30(+0.53%) |
Jun 21, 2018 | 58.54 | 58.54 | 56.90 | 56.90 | 3,759 | -1.50(-2.57%) |
Jun 20, 2018 | 57.60 | 58.78 | 57.51 | 58.40 | 18,260 | +1.41(+2.47%) |
Jun 19, 2018 | 56.57 | 56.99 | 56.23 | 56.99 | 1,771 | +0.29(+0.51%) |
Jun 18, 2018 | 57.39 | 57.39 | 56.38 | 56.70 | 4,071 | -0.20(-0.35%) |
Jun 15, 2018 | 56.90 | 55.49 | 56.90 | 11,610 | +1.41(+2.54%) | |
Jun 14, 2018 | 54.63 | 55.49 | 54.63 | 55.49 | 3,818 | +0.64(+1.17%) |
Jun 13, 2018 | 54.54 | 55.19 | 53.94 | 54.85 | 9,720 | +2.17(+4.12%) |
Jun 12, 2018 | 52.45 | 52.93 | 52.27 | 52.68 | 6,941 | +0.38(+0.73%) |
Jun 11, 2018 | 51.54 | 52.40 | 51.54 | 52.30 | 6,795 | +0.87(+1.69%) |
Jun 08, 2018 | 51.45 | 51.45 | 51.38 | 51.43 | 1,924 | -0.04(-0.08%) |
Jun 07, 2018 | 51.90 | 51.91 | 51.16 | 51.47 | 5,629 | +0.65(+1.28%) |
Jun 06, 2018 | 50.89 | 50.82 | 7,348 | +0.27(+0.53%) | ||
Jun 05, 2018 | 50.44 | 50.55 | 50.26 | 50.55 | 2,965 | +0.31(+0.62%) |
Jun 04, 2018 | 50.48 | 50.48 | 50.17 | 50.24 | 2,540 | +0.06(+0.12%) |