Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 68.89 | 68.89 | 68.89 | 0 | -0.51(-0.73%) | |
Aug 30, 2018 | 68.97 | 69.98 | 68.62 | 69.40 | 908,004 | +0.17(+0.25%) |
Aug 29, 2018 | 67.56 | 69.44 | 67.55 | 69.23 | 1,387,912 | +1.92(+2.85%) |
Aug 28, 2018 | 67.42 | 67.96 | 66.77 | 67.31 | 668,981 | +0.30(+0.45%) |
Aug 27, 2018 | 67.37 | 67.78 | 66.33 | 67.01 | 1,244,900 | +0.25(+0.37%) |
Aug 24, 2018 | 65.18 | 66.87 | 65.05 | 66.76 | 1,616,600 | +2.17(+3.36%) |
Aug 23, 2018 | 63.80 | 65.10 | 63.65 | 64.59 | 967,024 | +1.19(+1.88%) |
Aug 22, 2018 | 61.38 | 63.45 | 61.25 | 63.40 | 972,642 | +1.57(+2.54%) |
Aug 21, 2018 | 61.92 | 63.05 | 61.68 | 61.83 | 681,210 | +0.13(+0.21%) |
Aug 20, 2018 | 61.56 | 62.12 | 60.91 | 61.70 | 864,321 | -0.01(-0.02%) |
Aug 17, 2018 | 62.10 | 62.15 | 60.85 | 61.71 | 911,400 | -0.49(-0.79%) |
Aug 16, 2018 | 62.77 | 62.81 | 61.09 | 62.20 | 1,523,293 | +0.23(+0.37%) |
Aug 15, 2018 | 63.04 | 63.67 | 60.80 | 61.97 | 1,752,720 | -1.81(-2.84%) |
Aug 14, 2018 | 63.16 | 63.91 | 62.17 | 63.78 | 420,123 | +0.94(+1.50%) |
Aug 13, 2018 | 62.82 | 64.12 | 62.53 | 62.84 | 969,509 | -0.06(-0.10%) |
Aug 10, 2018 | 62.39 | 63.23 | 62.00 | 62.90 | 1,759,600 | -0.06(-0.10%) |
Aug 09, 2018 | 62.85 | 64.31 | 62.69 | 62.96 | 1,096,007 | +0.00(+0.00%) |
Aug 08, 2018 | 63.11 | 63.44 | 62.30 | 62.96 | 528,962 | +0.06(+0.10%) |
Aug 07, 2018 | 63.09 | 63.92 | 62.18 | 62.90 | 802,296 | -0.07(-0.11%) |
Aug 06, 2018 | 60.52 | 63.19 | 60.45 | 62.97 | 1,076,764 | +1.90(+3.11%) |
Aug 03, 2018 | 63.00 | 63.00 | 59.86 | 61.07 | 1,547,900 | -1.94(-3.08%) |
Aug 02, 2018 | 60.85 | 63.09 | 60.57 | 63.01 | 1,743,969 | +1.97(+3.23%) |
Aug 01, 2018 | 61.36 | 62.30 | 59.87 | 61.04 | 4,750,075 | +6.57(+12.06%) |
Jul 31, 2018 | 55.51 | 56.28 | 53.25 | 54.47 | 3,857,096 | -1.07(-1.93%) |
Jul 30, 2018 | 57.92 | 58.18 | 54.62 | 55.54 | 2,017,969 | -2.51(-4.32%) |
Jul 27, 2018 | 60.87 | 60.94 | 57.11 | 58.05 | 1,454,100 | -2.35(-3.89%) |
Jul 26, 2018 | 60.26 | 60.84 | 58.96 | 60.40 | 1,159,877 | -0.22(-0.36%) |
Jul 25, 2018 | 58.91 | 61.22 | 58.84 | 60.62 | 1,110,544 | +1.55(+2.62%) |
Jul 24, 2018 | 61.83 | 61.83 | 58.38 | 59.07 | 1,190,742 | -2.04(-3.34%) |
Jul 23, 2018 | 60.50 | 61.33 | 59.83 | 61.11 | 1,219,604 | +0.53(+0.87%) |
Jul 20, 2018 | 60.19 | 60.83 | 60.13 | 60.58 | 718,048 | +0.23(+0.38%) |
Jul 19, 2018 | 60.16 | 60.70 | 60.09 | 60.35 | 701,577 | -0.10(-0.17%) |
Jul 18, 2018 | 60.33 | 60.69 | 59.48 | 60.45 | 702,150 | +0.15(+0.25%) |
Jul 17, 2018 | 58.91 | 60.54 | 58.59 | 60.30 | 1,082,710 | +0.89(+1.50%) |
Jul 16, 2018 | 59.64 | 60.26 | 59.11 | 59.41 | 1,168,159 | -0.27(-0.45%) |
Jul 13, 2018 | 59.86 | 60.44 | 58.47 | 59.68 | 1,127,840 | +0.11(+0.18%) |
Jul 12, 2018 | 58.18 | 59.64 | 58.18 | 59.57 | 988,903 | +1.54(+2.65%) |
Jul 11, 2018 | 56.70 | 58.38 | 56.70 | 58.03 | 845,393 | +0.64(+1.12%) |
Jul 10, 2018 | 57.57 | 58.24 | 57.33 | 57.39 | 1,565,301 | -0.28(-0.49%) |
Jul 09, 2018 | 57.91 | 58.58 | 56.88 | 57.67 | 1,086,966 | +0.01(+0.02%) |
Jul 06, 2018 | 56.68 | 58.02 | 55.93 | 57.66 | 976,295 | +1.25(+2.22%) |
Jul 05, 2018 | 56.50 | 56.85 | 56.03 | 56.41 | 2,089,874 | +0.33(+0.59%) |
Jul 03, 2018 | 56.08 | 56.08 | 56.08 | 0 | -0.22(-0.39%) | |
Jul 02, 2018 | 54.22 | 56.30 | 53.85 | 56.30 | 879,034 | +1.81(+3.32%) |
Jun 29, 2018 | 55.00 | 55.45 | 54.11 | 54.49 | 2,142,567 | -0.30(-0.55%) |
Jun 28, 2018 | 52.56 | 54.87 | 52.21 | 54.79 | 1,742,872 | +2.25(+4.28%) |
Jun 27, 2018 | 54.79 | 55.40 | 52.52 | 52.54 | 2,317,609 | -1.92(-3.53%) |
Jun 26, 2018 | 53.49 | 54.92 | 53.11 | 54.46 | 1,843,198 | +1.41(+2.66%) |
Jun 25, 2018 | 54.76 | 54.76 | 51.72 | 53.05 | 2,258,106 | -1.71(-3.12%) |
Jun 22, 2018 | 57.36 | 57.36 | 54.20 | 54.76 | 11,134,848 | -2.70(-4.70%) |
Jun 21, 2018 | 59.28 | 59.28 | 57.14 | 57.46 | 1,681,681 | -1.59(-2.69%) |
Jun 20, 2018 | 58.20 | 59.89 | 57.65 | 59.05 | 1,484,887 | +1.00(+1.72%) |
Jun 19, 2018 | 58.13 | 58.65 | 56.25 | 58.05 | 1,542,486 | -0.78(-1.33%) |
Jun 18, 2018 | 58.37 | 59.07 | 58.30 | 58.83 | 1,953,797 | -0.08(-0.14%) |
Jun 15, 2018 | 59.51 | 59.43 | 58.91 | 1,292,449 | -0.52(-0.87%) | |
Jun 14, 2018 | 58.99 | 60.26 | 58.98 | 59.43 | 1,453,761 | +0.62(+1.05%) |
Jun 13, 2018 | 58.46 | 59.51 | 58.41 | 58.81 | 1,247,495 | +0.55(+0.94%) |
Jun 12, 2018 | 57.04 | 58.33 | 57.04 | 58.26 | 1,174,521 | +1.37(+2.41%) |
Jun 11, 2018 | 56.75 | 57.29 | 56.37 | 56.89 | 867,498 | +0.15(+0.26%) |
Jun 08, 2018 | 54.99 | 56.81 | 54.42 | 56.74 | 970,376 | +1.61(+2.92%) |
Jun 07, 2018 | 58.07 | 58.22 | 53.93 | 55.13 | 2,069,569 | -2.83(-4.88%) |
Jun 06, 2018 | 58.40 | 57.96 | 1,191,347 | +0.97(+1.70%) | ||
Jun 05, 2018 | 57.00 | 57.65 | 56.54 | 56.99 | 969,482 | +0.11(+0.19%) |
Jun 04, 2018 | 57.25 | 58.00 | 56.22 | 56.88 | 978,718 | +0.04(+0.07%) |