Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 49.10 | 49.10 | 49.10 | 0 | -0.68(-1.38%) | |
Aug 30, 2018 | 50.12 | 50.22 | 49.73 | 49.78 | 14,043 | -1.25(-2.44%) |
Aug 29, 2018 | 51.30 | 51.30 | 50.61 | 51.03 | 30,833 | -0.61(-1.18%) |
Aug 28, 2018 | 51.17 | 51.86 | 51.17 | 51.64 | 18,682 | +0.61(+1.20%) |
Aug 27, 2018 | 49.61 | 51.13 | 49.61 | 51.03 | 44,555 | +1.88(+3.83%) |
Aug 24, 2018 | 48.66 | 49.33 | 48.66 | 49.14 | 22,290 | +0.42(+0.85%) |
Aug 23, 2018 | 48.48 | 49.05 | 48.48 | 48.73 | 212,039 | -0.15(-0.30%) |
Aug 22, 2018 | 48.88 | 49.07 | 48.63 | 48.88 | 10,507 | +0.34(+0.71%) |
Aug 21, 2018 | 48.41 | 48.70 | 48.41 | 48.53 | 10,089 | +0.02(+0.05%) |
Aug 20, 2018 | 48.39 | 48.61 | 48.09 | 48.51 | 15,248 | +0.44(+0.92%) |
Aug 17, 2018 | 47.29 | 48.31 | 47.29 | 48.07 | 20,367 | +0.76(+1.60%) |
Aug 16, 2018 | 47.19 | 48.24 | 47.19 | 47.31 | 22,459 | +0.02(+0.05%) |
Aug 15, 2018 | 48.02 | 48.11 | 47.09 | 47.29 | 56,205 | -1.93(-3.92%) |
Aug 14, 2018 | 48.92 | 49.33 | 48.88 | 49.22 | 17,941 | +0.42(+0.85%) |
Aug 13, 2018 | 49.39 | 49.48 | 48.70 | 48.80 | 27,202 | -1.10(-2.20%) |
Aug 10, 2018 | 50.37 | 50.37 | 49.78 | 49.90 | 11,901 | -1.17(-2.30%) |
Aug 09, 2018 | 51.20 | 51.35 | 50.95 | 51.08 | 16,433 | +0.44(+0.87%) |
Aug 08, 2018 | 50.56 | 50.81 | 50.44 | 50.64 | 14,444 | -0.02(-0.05%) |
Aug 07, 2018 | 50.73 | 51.27 | 50.61 | 50.66 | 30,317 | +0.12(+0.24%) |
Aug 06, 2018 | 50.71 | 50.81 | 50.15 | 50.54 | 34,266 | -1.25(-2.41%) |
Aug 03, 2018 | 51.71 | 51.96 | 51.54 | 51.79 | 25,848 | +0.00(+0.00%) |
Aug 02, 2018 | 51.93 | 52.14 | 51.64 | 51.79 | 15,248 | -1.15(-2.17%) |
Aug 01, 2018 | 53.28 | 53.29 | 52.82 | 52.93 | 17,640 | -0.95(-1.77%) |
Jul 31, 2018 | 53.59 | 54.25 | 53.50 | 53.89 | 12,007 | +0.02(+0.05%) |
Jul 30, 2018 | 54.30 | 54.33 | 53.69 | 53.86 | 14,240 | -0.46(-0.85%) |
Jul 27, 2018 | 54.67 | 54.76 | 53.94 | 54.33 | 20,817 | -0.73(-1.33%) |
Jul 26, 2018 | 55.21 | 55.59 | 55.01 | 55.06 | 18,834 | -0.81(-1.44%) |
Jul 25, 2018 | 55.67 | 56.23 | 55.17 | 55.87 | 15,246 | -0.56(-1.00%) |
Jul 24, 2018 | 56.43 | 56.86 | 56.36 | 56.43 | 22,987 | +1.17(+2.12%) |
Jul 23, 2018 | 54.91 | 55.40 | 54.89 | 55.26 | 51,852 | -0.05(-0.09%) |
Jul 20, 2018 | 55.53 | 55.53 | 55.28 | 55.31 | 9,525 | -0.07(-0.13%) |
Jul 19, 2018 | 55.75 | 56.04 | 55.29 | 55.38 | 13,673 | -0.95(-1.69%) |
Jul 18, 2018 | 56.36 | 56.72 | 56.06 | 56.33 | 18,107 | -0.76(-1.33%) |
Jul 17, 2018 | 56.41 | 57.14 | 56.41 | 57.09 | 13,882 | +0.24(+0.43%) |
Jul 16, 2018 | 57.09 | 57.24 | 56.77 | 56.85 | 23,266 | -1.08(-1.86%) |
Jul 13, 2018 | 57.82 | 58.00 | 57.60 | 57.92 | 27,120 | +0.34(+0.59%) |
Jul 12, 2018 | 57.36 | 57.59 | 57.12 | 57.58 | 20,571 | +1.20(+2.12%) |
Jul 11, 2018 | 56.99 | 57.43 | 56.16 | 56.38 | 19,419 | -1.88(-3.23%) |
Jul 10, 2018 | 57.68 | 58.26 | 57.68 | 58.26 | 16,089 | +1.17(+2.06%) |
Jul 09, 2018 | 56.87 | 57.12 | 56.64 | 57.09 | 15,917 | +1.61(+2.91%) |
Jul 06, 2018 | 55.11 | 55.65 | 54.84 | 55.48 | 32,085 | +0.78(+1.43%) |
Jul 05, 2018 | 55.16 | 55.16 | 54.62 | 54.70 | 21,096 | -0.57(-1.04%) |
Jul 03, 2018 | 55.27 | 55.27 | 55.27 | 0 | -0.45(-0.81%) | |
Jul 02, 2018 | 55.58 | 56.26 | 55.36 | 55.72 | 58,886 | -0.78(-1.38%) |
Jun 29, 2018 | 56.06 | 56.68 | 56.06 | 56.50 | 16,455 | +1.22(+2.21%) |
Jun 28, 2018 | 55.21 | 55.82 | 55.07 | 55.28 | 22,463 | +0.02(+0.04%) |
Jun 27, 2018 | 56.24 | 56.60 | 55.16 | 55.26 | 57,418 | -0.73(-1.31%) |
Jun 26, 2018 | 55.92 | 56.36 | 55.71 | 55.99 | 13,878 | +0.12(+0.22%) |
Jun 25, 2018 | 56.72 | 56.97 | 55.65 | 55.87 | 35,601 | -1.47(-2.56%) |
Jun 22, 2018 | 56.92 | 57.46 | 56.58 | 57.34 | 23,970 | +1.22(+2.18%) |
Jun 21, 2018 | 56.53 | 56.53 | 56.02 | 56.11 | 27,095 | -1.05(-1.84%) |
Jun 20, 2018 | 57.36 | 57.42 | 57.07 | 57.16 | 23,447 | +0.61(+1.08%) |
Jun 19, 2018 | 56.70 | 56.72 | 56.02 | 56.55 | 93,549 | -2.22(-3.79%) |
Jun 18, 2018 | 58.63 | 58.85 | 58.31 | 58.78 | 78,305 | -0.39(-0.66%) |
Jun 15, 2018 | 59.85 | 58.88 | 59.17 | 49,090 | -0.68(-1.14%) | |
Jun 14, 2018 | 60.51 | 60.86 | 59.78 | 59.85 | 51,877 | -0.22(-0.37%) |
Jun 13, 2018 | 60.73 | 60.73 | 59.68 | 60.07 | 65,732 | -0.78(-1.29%) |
Jun 12, 2018 | 61.39 | 61.39 | 60.64 | 60.86 | 55,502 | -1.00(-1.62%) |
Jun 11, 2018 | 61.61 | 61.96 | 61.61 | 61.86 | 21,104 | +0.07(+0.12%) |
Jun 08, 2018 | 61.74 | 61.91 | 61.52 | 61.79 | 31,758 | -0.24(-0.39%) |
Jun 07, 2018 | 62.86 | 62.86 | 61.91 | 62.03 | 20,769 | -0.86(-1.36%) |
Jun 06, 2018 | 62.89 | 27,347 | +0.73(+1.18%) | |||
Jun 05, 2018 | 62.18 | 62.49 | 62.08 | 62.15 | 35,953 | -0.46(-0.74%) |
Jun 04, 2018 | 62.86 | 62.94 | 62.27 | 62.62 | 26,324 | -0.61(-0.97%) |