Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 62.74 | 62.74 | 62.74 | 0 | -0.07(-0.12%) | |
Aug 30, 2018 | 62.73 | 63.09 | 62.25 | 62.82 | 137,457 | -0.08(-0.13%) |
Aug 29, 2018 | 62.90 | 63.12 | 62.24 | 62.90 | 130,051 | +0.16(+0.25%) |
Aug 28, 2018 | 63.31 | 63.40 | 62.46 | 62.74 | 116,933 | -0.22(-0.35%) |
Aug 27, 2018 | 63.34 | 63.87 | 62.85 | 62.96 | 133,167 | -0.01(-0.01%) |
Aug 24, 2018 | 62.64 | 63.05 | 62.09 | 62.97 | 129,929 | +0.51(+0.81%) |
Aug 23, 2018 | 62.68 | 62.82 | 62.24 | 62.47 | 172,121 | -0.33(-0.53%) |
Aug 22, 2018 | 63.59 | 63.60 | 62.50 | 62.80 | 177,692 | -0.87(-1.37%) |
Aug 21, 2018 | 62.68 | 63.94 | 62.63 | 63.67 | 224,087 | +1.14(+1.82%) |
Aug 20, 2018 | 62.30 | 63.03 | 62.30 | 62.53 | 148,942 | +0.38(+0.61%) |
Aug 17, 2018 | 61.85 | 62.72 | 61.85 | 62.16 | 408,163 | +0.47(+0.76%) |
Aug 16, 2018 | 61.37 | 62.20 | 60.43 | 61.69 | 190,828 | +1.32(+2.19%) |
Aug 15, 2018 | 60.27 | 60.66 | 59.56 | 60.36 | 146,922 | -0.31(-0.52%) |
Aug 14, 2018 | 60.84 | 61.28 | 60.27 | 60.67 | 150,971 | +0.04(+0.06%) |
Aug 13, 2018 | 60.99 | 61.43 | 60.43 | 60.64 | 228,574 | -0.26(-0.42%) |
Aug 10, 2018 | 60.70 | 61.24 | 59.73 | 60.90 | 118,078 | -0.26(-0.42%) |
Aug 09, 2018 | 61.76 | 61.95 | 61.00 | 61.15 | 109,764 | -0.70(-1.13%) |
Aug 08, 2018 | 61.63 | 62.27 | 61.24 | 61.85 | 136,106 | +0.09(+0.15%) |
Aug 07, 2018 | 61.80 | 62.93 | 61.43 | 61.76 | 255,181 | +0.19(+0.31%) |
Aug 06, 2018 | 60.65 | 61.70 | 60.65 | 61.57 | 200,357 | +1.04(+1.72%) |
Aug 03, 2018 | 61.08 | 61.24 | 60.16 | 60.53 | 147,108 | -0.28(-0.45%) |
Aug 02, 2018 | 59.86 | 60.97 | 59.35 | 60.80 | 199,283 | +0.67(+1.12%) |
Aug 01, 2018 | 62.31 | 62.73 | 60.02 | 60.13 | 290,898 | -2.27(-3.64%) |
Jul 31, 2018 | 61.62 | 62.68 | 61.19 | 62.40 | 314,315 | +1.27(+2.08%) |
Jul 30, 2018 | 62.82 | 62.82 | 61.04 | 61.13 | 327,747 | -1.68(-2.68%) |
Jul 27, 2018 | 59.24 | 64.17 | 59.24 | 62.82 | 616,050 | +3.82(+6.47%) |
Jul 26, 2018 | 56.75 | 59.14 | 56.55 | 59.00 | 299,355 | +2.34(+4.12%) |
Jul 25, 2018 | 56.55 | 56.71 | 55.71 | 56.66 | 215,403 | +0.02(+0.03%) |
Jul 24, 2018 | 56.73 | 57.06 | 56.31 | 56.65 | 205,371 | +0.31(+0.56%) |
Jul 23, 2018 | 57.00 | 57.38 | 56.24 | 56.33 | 109,566 | -0.66(-1.16%) |
Jul 20, 2018 | 56.77 | 57.45 | 56.31 | 57.00 | 194,834 | +0.08(+0.15%) |
Jul 19, 2018 | 55.57 | 57.02 | 55.15 | 56.91 | 182,518 | +1.14(+2.04%) |
Jul 18, 2018 | 55.57 | 55.84 | 55.27 | 55.77 | 154,076 | +0.29(+0.53%) |
Jul 17, 2018 | 55.24 | 55.64 | 55.12 | 55.48 | 95,156 | +0.24(+0.43%) |
Jul 16, 2018 | 55.95 | 55.95 | 55.07 | 55.24 | 87,570 | -0.69(-1.23%) |
Jul 13, 2018 | 55.41 | 56.23 | 55.41 | 55.93 | 131,832 | +0.47(+0.85%) |
Jul 12, 2018 | 55.42 | 55.65 | 54.49 | 55.46 | 184,927 | +0.44(+0.80%) |
Jul 11, 2018 | 55.18 | 55.59 | 54.82 | 55.02 | 179,731 | -0.76(-1.37%) |
Jul 10, 2018 | 55.88 | 56.24 | 55.42 | 55.78 | 213,237 | -0.20(-0.36%) |
Jul 09, 2018 | 55.25 | 56.48 | 55.25 | 55.98 | 240,385 | +0.86(+1.57%) |
Jul 06, 2018 | 55.54 | 55.54 | 54.95 | 55.12 | 205,359 | -0.40(-0.73%) |
Jul 05, 2018 | 55.08 | 55.54 | 54.71 | 55.52 | 204,109 | +0.83(+1.51%) |
Jul 03, 2018 | 54.70 | 54.70 | 54.70 | 0 | +0.22(+0.41%) | |
Jul 02, 2018 | 53.68 | 54.46 | 53.43 | 54.48 | 289,755 | +0.30(+0.56%) |
Jun 29, 2018 | 54.29 | 55.03 | 54.15 | 54.17 | 252,910 | +0.08(+0.15%) |
Jun 28, 2018 | 54.65 | 54.70 | 53.80 | 54.09 | 322,271 | -0.63(-1.14%) |
Jun 27, 2018 | 54.92 | 55.63 | 54.70 | 54.71 | 318,126 | -0.12(-0.22%) |
Jun 26, 2018 | 54.48 | 55.11 | 54.31 | 54.83 | 266,800 | +0.49(+0.90%) |
Jun 25, 2018 | 54.60 | 54.65 | 53.70 | 54.35 | 229,343 | -0.44(-0.81%) |
Jun 22, 2018 | 54.55 | 55.63 | 54.55 | 54.79 | 414,849 | +0.76(+1.41%) |
Jun 21, 2018 | 54.13 | 54.39 | 53.29 | 54.02 | 238,985 | -0.26(-0.47%) |
Jun 20, 2018 | 53.53 | 54.54 | 52.84 | 54.28 | 409,185 | +1.16(+2.18%) |
Jun 19, 2018 | 53.83 | 54.12 | 52.84 | 53.12 | 395,591 | -1.31(-2.40%) |
Jun 18, 2018 | 53.61 | 54.57 | 53.40 | 54.43 | 199,308 | +0.46(+0.85%) |
Jun 15, 2018 | 54.00 | 53.94 | 53.97 | 322,962 | +0.03(+0.05%) | |
Jun 14, 2018 | 54.30 | 54.59 | 53.44 | 53.94 | 229,060 | -0.26(-0.48%) |
Jun 13, 2018 | 54.74 | 54.74 | 54.14 | 54.20 | 266,905 | -0.52(-0.94%) |
Jun 12, 2018 | 55.24 | 55.34 | 54.48 | 54.71 | 153,359 | -0.46(-0.83%) |
Jun 11, 2018 | 54.77 | 55.35 | 54.76 | 55.17 | 143,105 | +0.28(+0.50%) |
Jun 08, 2018 | 54.75 | 55.41 | 54.71 | 54.90 | 193,929 | +0.13(+0.24%) |
Jun 07, 2018 | 54.78 | 55.36 | 54.56 | 54.77 | 666,340 | +0.02(+0.03%) |
Jun 06, 2018 | 54.97 | 54.75 | 232,871 | +0.10(+0.19%) | ||
Jun 05, 2018 | 54.36 | 54.69 | 53.98 | 54.65 | 174,054 | +0.33(+0.61%) |
Jun 04, 2018 | 55.09 | 55.30 | 54.17 | 54.32 | 294,156 | -0.42(-0.77%) |