Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.05 | 53.05 | 53.05 | 0 | +0.19(+0.36%) | |
Aug 30, 2018 | 53.13 | 53.13 | 52.86 | 52.86 | 5,751 | -0.23(-0.44%) |
Aug 29, 2018 | 52.66 | 53.11 | 52.66 | 53.09 | 11,041 | +0.36(+0.69%) |
Aug 28, 2018 | 52.65 | 52.77 | 52.55 | 52.73 | 2,574 | +0.13(+0.25%) |
Aug 27, 2018 | 52.55 | 52.72 | 52.55 | 52.60 | 10,314 | +0.55(+1.06%) |
Aug 24, 2018 | 52.30 | 52.30 | 52.02 | 52.05 | 3,414 | -0.05(-0.09%) |
Aug 23, 2018 | 52.21 | 52.28 | 52.08 | 52.10 | 2,017 | -0.04(-0.07%) |
Aug 22, 2018 | 52.12 | 52.29 | 52.05 | 52.13 | 7,058 | +0.05(+0.10%) |
Aug 21, 2018 | 52.48 | 52.50 | 51.99 | 52.08 | 48,568 | -0.24(-0.46%) |
Aug 20, 2018 | 51.73 | 52.32 | 51.57 | 52.32 | 5,769 | +0.96(+1.86%) |
Aug 17, 2018 | 51.09 | 51.44 | 50.90 | 51.36 | 10,348 | +0.25(+0.50%) |
Aug 16, 2018 | 50.30 | 51.14 | 50.30 | 51.11 | 13,582 | +0.94(+1.87%) |
Aug 15, 2018 | 50.15 | 50.24 | 49.75 | 50.17 | 4,257 | -0.01(-0.02%) |
Aug 14, 2018 | 50.16 | 50.18 | 50.07 | 50.18 | 2,538 | +0.40(+0.81%) |
Aug 13, 2018 | 50.16 | 50.32 | 49.78 | 49.78 | 4,365 | -0.38(-0.77%) |
Aug 10, 2018 | 50.01 | 50.16 | 49.99 | 50.16 | 4,907 | -0.28(-0.56%) |
Aug 09, 2018 | 50.60 | 50.61 | 50.45 | 50.45 | 4,640 | +0.00(+0.00%) |
Aug 08, 2018 | 50.58 | 50.58 | 50.45 | 50.45 | 3,534 | -0.20(-0.39%) |
Aug 07, 2018 | 50.42 | 50.81 | 50.42 | 50.64 | 21,577 | +0.67(+1.33%) |
Aug 06, 2018 | 50.01 | 50.56 | 49.98 | 49.98 | 6,895 | +0.09(+0.19%) |
Aug 03, 2018 | 49.57 | 49.97 | 49.48 | 49.88 | 10,135 | +0.31(+0.62%) |
Aug 02, 2018 | 49.70 | 49.71 | 49.26 | 49.57 | 143,121 | -0.57(-1.14%) |
Aug 01, 2018 | 49.96 | 50.25 | 49.82 | 50.15 | 45,868 | -0.06(-0.11%) |
Jul 31, 2018 | 50.19 | 50.32 | 49.99 | 50.20 | 44,182 | +0.01(+0.02%) |
Jul 30, 2018 | 50.15 | 50.27 | 50.06 | 50.19 | 1,584 | +0.14(+0.28%) |
Jul 27, 2018 | 50.70 | 50.70 | 50.01 | 50.05 | 2,987 | -0.73(-1.44%) |
Jul 26, 2018 | 51.03 | 51.17 | 50.61 | 50.78 | 6,604 | +0.17(+0.33%) |
Jul 25, 2018 | 49.92 | 50.73 | 49.92 | 50.61 | 26,068 | +0.90(+1.81%) |
Jul 24, 2018 | 49.81 | 49.97 | 49.61 | 49.71 | 30,794 | +0.09(+0.18%) |
Jul 23, 2018 | 49.55 | 49.63 | 49.46 | 49.63 | 2,094 | -0.09(-0.18%) |
Jul 20, 2018 | 49.63 | 49.77 | 49.63 | 49.71 | 2,705 | +0.14(+0.28%) |
Jul 19, 2018 | 49.56 | 49.65 | 49.40 | 49.57 | 10,723 | -0.31(-0.62%) |
Jul 18, 2018 | 49.64 | 49.96 | 49.64 | 49.88 | 31,698 | +0.11(+0.23%) |
Jul 17, 2018 | 49.81 | 49.92 | 49.67 | 49.77 | 12,953 | +0.07(+0.15%) |
Jul 16, 2018 | 49.60 | 49.77 | 49.60 | 49.70 | 2,894 | -0.02(-0.04%) |
Jul 13, 2018 | 49.83 | 49.83 | 49.66 | 49.71 | 1,321 | -0.11(-0.23%) |
Jul 12, 2018 | 49.71 | 49.90 | 49.67 | 49.83 | 14,918 | +0.45(+0.91%) |
Jul 11, 2018 | 49.48 | 49.48 | 49.33 | 49.38 | 17,119 | -0.23(-0.47%) |
Jul 10, 2018 | 49.55 | 49.84 | 49.51 | 49.61 | 16,712 | -0.12(-0.25%) |
Jul 09, 2018 | 49.60 | 49.87 | 49.27 | 49.73 | 45,324 | +0.29(+0.59%) |
Jul 06, 2018 | 49.08 | 49.57 | 49.08 | 49.44 | 16,127 | +0.49(+1.00%) |
Jul 05, 2018 | 49.11 | 49.11 | 48.79 | 48.96 | 7,641 | +0.13(+0.27%) |
Jul 03, 2018 | 48.82 | 48.82 | 48.82 | 0 | +0.17(+0.35%) | |
Jul 02, 2018 | 48.31 | 48.79 | 48.31 | 48.66 | 76,587 | +0.01(+0.02%) |
Jun 29, 2018 | 49.02 | 49.09 | 48.65 | 48.65 | 13,612 | -0.27(-0.56%) |
Jun 28, 2018 | 48.23 | 48.92 | 48.11 | 48.92 | 4,332 | +0.67(+1.40%) |
Jun 27, 2018 | 48.55 | 48.81 | 48.24 | 48.24 | 22,671 | -0.30(-0.62%) |
Jun 26, 2018 | 48.54 | 48.58 | 48.40 | 48.54 | 3,123 | +0.03(+0.06%) |
Jun 25, 2018 | 49.01 | 49.01 | 48.39 | 48.51 | 10,487 | -0.55(-1.13%) |
Jun 22, 2018 | 49.17 | 49.17 | 48.96 | 49.07 | 22,714 | +0.15(+0.31%) |
Jun 21, 2018 | 49.39 | 49.39 | 48.92 | 48.92 | 10,273 | -0.65(-1.30%) |
Jun 20, 2018 | 49.42 | 49.56 | 49.39 | 49.56 | 6,576 | +0.38(+0.78%) |
Jun 19, 2018 | 49.11 | 49.18 | 48.88 | 49.18 | 2,039 | -0.21(-0.43%) |
Jun 18, 2018 | 49.17 | 49.47 | 49.10 | 49.39 | 17,521 | -0.01(-0.02%) |
Jun 15, 2018 | 49.55 | 49.57 | 49.40 | 22,121 | -0.17(-0.34%) | |
Jun 14, 2018 | 49.96 | 50.03 | 49.52 | 49.57 | 26,999 | -0.34(-0.67%) |
Jun 13, 2018 | 50.05 | 50.06 | 49.83 | 49.90 | 13,890 | -0.22(-0.45%) |
Jun 12, 2018 | 49.93 | 50.20 | 49.93 | 50.13 | 21,574 | +0.25(+0.50%) |
Jun 11, 2018 | 49.93 | 50.07 | 49.88 | 49.88 | 2,757 | -0.14(-0.28%) |
Jun 08, 2018 | 49.53 | 50.02 | 49.53 | 50.02 | 16,573 | +0.84(+1.70%) |
Jun 07, 2018 | 49.53 | 49.53 | 49.09 | 49.18 | 2,800 | -0.28(-0.56%) |
Jun 06, 2018 | 49.60 | 49.19 | 49.46 | 20,871 | +0.36(+0.74%) | |
Jun 05, 2018 | 49.11 | 49.24 | 49.08 | 49.09 | 4,869 | -0.13(-0.26%) |
Jun 04, 2018 | 49.26 | 49.28 | 48.97 | 49.23 | 26,600 | +0.21(+0.44%) |