Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.09 | 53.09 | 53.09 | 0 | -0.14(-0.27%) | |
Aug 30, 2018 | 53.72 | 53.87 | 53.15 | 53.23 | 329,057 | -0.47(-0.87%) |
Aug 29, 2018 | 53.52 | 53.80 | 53.14 | 53.70 | 384,360 | +0.20(+0.37%) |
Aug 28, 2018 | 53.58 | 54.11 | 53.30 | 53.50 | 505,242 | +0.22(+0.41%) |
Aug 27, 2018 | 53.17 | 53.46 | 52.92 | 53.28 | 311,645 | +0.37(+0.69%) |
Aug 24, 2018 | 53.33 | 53.47 | 52.87 | 52.91 | 186,254 | -0.35(-0.66%) |
Aug 23, 2018 | 53.42 | 53.92 | 53.08 | 53.27 | 253,908 | -0.38(-0.70%) |
Aug 22, 2018 | 52.91 | 53.87 | 52.91 | 53.64 | 530,193 | +0.73(+1.37%) |
Aug 21, 2018 | 53.73 | 54.29 | 52.84 | 52.91 | 545,017 | -0.88(-1.63%) |
Aug 20, 2018 | 53.61 | 54.28 | 53.57 | 53.79 | 622,192 | +0.08(+0.16%) |
Aug 17, 2018 | 53.53 | 53.90 | 53.09 | 53.71 | 538,280 | +0.29(+0.55%) |
Aug 16, 2018 | 52.28 | 53.55 | 52.15 | 53.42 | 557,929 | +1.24(+2.38%) |
Aug 15, 2018 | 52.80 | 53.34 | 51.83 | 52.17 | 858,817 | -0.61(-1.15%) |
Aug 14, 2018 | 52.66 | 53.25 | 52.66 | 52.78 | 416,737 | +0.45(+0.86%) |
Aug 13, 2018 | 52.28 | 52.66 | 51.74 | 52.33 | 263,953 | +0.22(+0.41%) |
Aug 10, 2018 | 52.30 | 52.70 | 52.06 | 52.12 | 327,770 | -0.07(-0.14%) |
Aug 09, 2018 | 52.58 | 52.85 | 52.10 | 52.19 | 330,347 | -0.37(-0.71%) |
Aug 08, 2018 | 53.10 | 53.34 | 52.48 | 52.57 | 349,139 | -0.59(-1.11%) |
Aug 07, 2018 | 53.66 | 53.66 | 52.00 | 53.16 | 514,449 | -0.38(-0.71%) |
Aug 06, 2018 | 53.81 | 53.96 | 53.35 | 53.54 | 531,345 | -0.48(-0.89%) |
Aug 03, 2018 | 51.98 | 54.49 | 51.98 | 54.02 | 774,786 | +2.30(+4.45%) |
Aug 02, 2018 | 50.41 | 51.73 | 50.30 | 51.72 | 1,088,134 | +1.20(+2.37%) |
Aug 01, 2018 | 52.65 | 53.67 | 49.45 | 50.52 | 2,242,694 | -2.40(-4.54%) |
Jul 31, 2018 | 52.22 | 53.05 | 51.59 | 52.92 | 1,520,133 | +0.51(+0.97%) |
Jul 30, 2018 | 52.92 | 53.72 | 52.40 | 52.42 | 1,360,535 | -0.68(-1.28%) |
Jul 27, 2018 | 54.02 | 54.21 | 52.82 | 53.10 | 1,004,370 | -0.97(-1.80%) |
Jul 26, 2018 | 53.06 | 54.37 | 52.96 | 54.07 | 1,084,056 | +1.14(+2.15%) |
Jul 25, 2018 | 53.00 | 53.18 | 52.58 | 52.93 | 619,615 | -0.07(-0.13%) |
Jul 24, 2018 | 52.83 | 53.13 | 52.46 | 53.00 | 568,515 | +0.09(+0.17%) |
Jul 23, 2018 | 53.19 | 53.58 | 52.75 | 52.91 | 653,839 | -0.21(-0.39%) |
Jul 20, 2018 | 52.68 | 53.59 | 52.48 | 53.11 | 853,710 | +0.45(+0.85%) |
Jul 19, 2018 | 53.02 | 53.71 | 52.59 | 52.66 | 1,074,641 | -0.20(-0.38%) |
Jul 18, 2018 | 53.34 | 53.62 | 52.43 | 52.86 | 1,031,138 | -0.33(-0.62%) |
Jul 17, 2018 | 51.97 | 53.26 | 51.97 | 53.20 | 656,852 | +1.13(+2.17%) |
Jul 16, 2018 | 52.22 | 52.40 | 51.38 | 52.07 | 413,033 | -0.31(-0.59%) |
Jul 13, 2018 | 52.50 | 53.10 | 52.33 | 52.37 | 933,902 | +0.04(+0.08%) |
Jul 12, 2018 | 52.47 | 52.83 | 51.93 | 52.33 | 553,275 | +0.18(+0.35%) |
Jul 11, 2018 | 52.26 | 52.53 | 52.02 | 52.15 | 552,229 | -0.21(-0.40%) |
Jul 10, 2018 | 53.08 | 53.51 | 51.88 | 52.36 | 685,836 | -0.72(-1.36%) |
Jul 09, 2018 | 53.71 | 53.71 | 53.20 | 53.08 | 704,949 | -0.85(-1.57%) |
Jul 06, 2018 | 52.84 | 53.96 | 52.75 | 53.93 | 526,645 | +1.07(+2.03%) |
Jul 05, 2018 | 51.77 | 52.96 | 51.42 | 52.86 | 890,354 | +1.29(+2.50%) |
Jul 03, 2018 | 51.57 | 51.57 | 51.57 | 0 | +0.75(+1.47%) | |
Jul 02, 2018 | 51.98 | 52.20 | 50.70 | 50.82 | 719,964 | -1.50(-2.87%) |
Jun 29, 2018 | 52.41 | 53.08 | 52.02 | 52.32 | 541,220 | +0.02(+0.03%) |
Jun 28, 2018 | 51.75 | 52.47 | 51.31 | 52.31 | 1,002,873 | +0.69(+1.34%) |
Jun 27, 2018 | 52.32 | 52.87 | 51.53 | 51.62 | 499,484 | -0.53(-1.02%) |
Jun 26, 2018 | 51.74 | 52.32 | 51.41 | 52.15 | 621,402 | +0.66(+1.27%) |
Jun 25, 2018 | 51.55 | 51.88 | 51.04 | 51.49 | 446,042 | -0.15(-0.29%) |
Jun 22, 2018 | 51.29 | 52.17 | 51.27 | 51.64 | 1,022,170 | +0.29(+0.57%) |
Jun 21, 2018 | 51.28 | 51.77 | 50.80 | 51.35 | 487,170 | +0.13(+0.26%) |
Jun 20, 2018 | 51.25 | 51.61 | 50.76 | 51.22 | 465,461 | -0.07(-0.13%) |
Jun 19, 2018 | 49.86 | 51.51 | 49.76 | 51.29 | 582,215 | +1.42(+2.85%) |
Jun 18, 2018 | 49.70 | 50.20 | 49.23 | 49.86 | 781,442 | +0.02(+0.03%) |
Jun 15, 2018 | 49.57 | 49.57 | 49.85 | 726,015 | +0.27(+0.55%) | |
Jun 14, 2018 | 50.14 | 50.14 | 49.24 | 49.57 | 607,531 | -0.41(-0.81%) |
Jun 13, 2018 | 50.45 | 50.78 | 49.71 | 49.98 | 405,923 | -0.47(-0.92%) |
Jun 12, 2018 | 50.37 | 51.27 | 49.32 | 50.45 | 936,344 | +0.33(+0.66%) |
Jun 11, 2018 | 50.70 | 51.15 | 49.86 | 50.11 | 531,152 | -0.59(-1.16%) |
Jun 08, 2018 | 49.69 | 51.11 | 48.72 | 50.70 | 811,365 | +0.38(+0.76%) |
Jun 07, 2018 | 49.68 | 50.41 | 49.43 | 50.32 | 516,528 | +0.75(+1.51%) |
Jun 06, 2018 | 49.05 | 49.57 | 856,979 | +0.03(+0.07%) | ||
Jun 05, 2018 | 49.85 | 50.29 | 49.46 | 49.54 | 808,878 | -0.41(-0.82%) |
Jun 04, 2018 | 50.06 | 50.52 | 49.47 | 49.95 | 611,747 | +0.01(+0.02%) |