Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.52 | 45.52 | 45.52 | 0 | -0.09(-0.20%) | |
Aug 30, 2018 | 45.71 | 46.07 | 45.38 | 45.61 | 75,212 | -0.17(-0.37%) |
Aug 29, 2018 | 45.91 | 46.05 | 45.58 | 45.78 | 49,831 | -0.14(-0.31%) |
Aug 28, 2018 | 45.92 | 46.32 | 45.68 | 45.92 | 107,179 | +0.21(+0.45%) |
Aug 27, 2018 | 45.38 | 46.09 | 44.53 | 45.71 | 80,156 | +0.39(+0.87%) |
Aug 24, 2018 | 44.95 | 45.67 | 44.59 | 45.32 | 112,228 | +0.56(+1.25%) |
Aug 23, 2018 | 45.20 | 45.39 | 44.69 | 44.76 | 98,627 | -0.47(-1.03%) |
Aug 22, 2018 | 45.06 | 45.48 | 44.84 | 45.23 | 121,996 | +0.03(+0.06%) |
Aug 21, 2018 | 43.74 | 45.46 | 43.63 | 45.20 | 229,325 | +1.66(+3.80%) |
Aug 20, 2018 | 43.94 | 44.33 | 43.44 | 43.54 | 195,291 | -0.19(-0.43%) |
Aug 17, 2018 | 43.23 | 43.79 | 42.92 | 43.73 | 211,204 | +0.46(+1.06%) |
Aug 16, 2018 | 42.51 | 43.50 | 42.33 | 43.27 | 198,724 | +0.99(+2.35%) |
Aug 15, 2018 | 43.08 | 43.10 | 42.03 | 42.28 | 242,275 | -1.01(-2.33%) |
Aug 14, 2018 | 43.26 | 43.62 | 43.10 | 43.29 | 165,742 | +0.18(+0.41%) |
Aug 13, 2018 | 43.29 | 43.85 | 42.65 | 43.11 | 261,884 | -0.17(-0.39%) |
Aug 10, 2018 | 42.64 | 43.59 | 42.64 | 43.28 | 260,691 | +0.36(+0.83%) |
Aug 09, 2018 | 43.31 | 43.87 | 42.87 | 42.92 | 159,479 | -0.39(-0.90%) |
Aug 08, 2018 | 43.28 | 44.21 | 43.25 | 43.32 | 176,370 | -0.20(-0.45%) |
Aug 07, 2018 | 43.48 | 44.19 | 43.30 | 43.51 | 215,504 | +0.12(+0.28%) |
Aug 06, 2018 | 42.56 | 43.78 | 42.56 | 43.39 | 151,398 | +0.69(+1.62%) |
Aug 03, 2018 | 43.03 | 43.46 | 42.42 | 42.70 | 249,959 | -0.34(-0.78%) |
Aug 02, 2018 | 43.19 | 43.98 | 42.28 | 43.04 | 304,524 | -0.48(-1.09%) |
Aug 01, 2018 | 45.83 | 45.83 | 43.38 | 43.51 | 219,170 | -2.34(-5.11%) |
Jul 31, 2018 | 44.00 | 46.16 | 44.00 | 45.86 | 462,635 | +1.99(+4.53%) |
Jul 30, 2018 | 44.80 | 45.85 | 43.82 | 43.87 | 520,112 | -1.19(-2.63%) |
Jul 27, 2018 | 46.36 | 46.45 | 44.94 | 45.05 | 230,888 | -1.30(-2.80%) |
Jul 26, 2018 | 47.21 | 48.02 | 45.73 | 46.35 | 294,990 | -0.89(-1.88%) |
Jul 25, 2018 | 44.44 | 47.36 | 44.34 | 47.24 | 516,946 | +2.24(+4.98%) |
Jul 24, 2018 | 53.44 | 53.44 | 44.54 | 45.00 | 1,425,058 | -11.75(-20.71%) |
Jul 23, 2018 | 57.18 | 57.62 | 56.42 | 56.75 | 80,104 | -0.53(-0.93%) |
Jul 20, 2018 | 57.45 | 57.93 | 57.12 | 57.28 | 84,899 | -0.28(-0.49%) |
Jul 19, 2018 | 57.16 | 57.63 | 56.85 | 57.56 | 98,206 | +0.21(+0.36%) |
Jul 18, 2018 | 56.70 | 57.48 | 56.42 | 57.35 | 70,729 | +0.64(+1.14%) |
Jul 17, 2018 | 56.67 | 57.34 | 56.64 | 56.71 | 42,206 | -0.03(-0.05%) |
Jul 16, 2018 | 57.41 | 57.49 | 56.38 | 56.74 | 65,628 | -0.65(-1.14%) |
Jul 13, 2018 | 56.62 | 57.83 | 56.62 | 57.39 | 42,982 | +0.63(+1.10%) |
Jul 12, 2018 | 57.01 | 56.54 | 56.77 | 77,061 | -0.24(-0.43%) | |
Jul 11, 2018 | 58.11 | 58.65 | 56.99 | 57.01 | 86,164 | -1.63(-2.79%) |
Jul 10, 2018 | 58.89 | 59.45 | 58.18 | 58.64 | 100,054 | +0.19(+0.32%) |
Jul 09, 2018 | 57.20 | 58.63 | 57.03 | 58.46 | 97,967 | +1.48(+2.60%) |
Jul 06, 2018 | 56.78 | 57.38 | 56.06 | 56.97 | 97,820 | +0.11(+0.20%) |
Jul 05, 2018 | 55.90 | 56.89 | 55.37 | 56.86 | 169,250 | +1.21(+2.18%) |
Jul 03, 2018 | 55.65 | 55.65 | 55.65 | 0 | +0.28(+0.51%) | |
Jul 02, 2018 | 55.53 | 55.54 | 54.97 | 55.37 | 95,830 | -0.45(-0.80%) |
Jun 29, 2018 | 55.41 | 56.52 | 55.12 | 55.81 | 88,662 | +0.50(+0.91%) |
Jun 28, 2018 | 56.35 | 56.35 | 54.84 | 55.31 | 124,484 | -1.11(-1.97%) |
Jun 27, 2018 | 56.82 | 57.48 | 55.72 | 56.42 | 158,181 | -0.41(-0.72%) |
Jun 26, 2018 | 56.01 | 57.19 | 56.00 | 56.83 | 129,270 | +0.87(+1.55%) |
Jun 25, 2018 | 56.09 | 56.12 | 54.96 | 55.96 | 130,794 | -0.39(-0.70%) |
Jun 22, 2018 | 56.96 | 57.50 | 55.96 | 56.36 | 360,655 | -0.06(-0.10%) |
Jun 21, 2018 | 56.43 | 56.79 | 55.54 | 56.41 | 129,121 | +0.05(+0.08%) |
Jun 20, 2018 | 56.53 | 56.76 | 55.60 | 56.37 | 63,568 | +0.15(+0.27%) |
Jun 19, 2018 | 56.52 | 56.53 | 55.75 | 56.22 | 115,886 | -0.74(-1.29%) |
Jun 18, 2018 | 56.14 | 57.34 | 56.14 | 56.95 | 85,855 | +0.50(+0.89%) |
Jun 15, 2018 | 56.92 | 56.11 | 56.45 | 181,105 | +0.34(+0.60%) | |
Jun 14, 2018 | 56.41 | 56.41 | 55.34 | 56.11 | 94,366 | -0.19(-0.33%) |
Jun 13, 2018 | 56.68 | 56.89 | 56.14 | 56.30 | 155,411 | -0.47(-0.82%) |
Jun 12, 2018 | 56.09 | 57.25 | 55.62 | 56.77 | 112,954 | +0.77(+1.37%) |
Jun 11, 2018 | 55.95 | 56.93 | 55.67 | 56.00 | 77,116 | +0.10(+0.18%) |
Jun 08, 2018 | 56.22 | 56.95 | 55.77 | 55.90 | 96,831 | -0.29(-0.52%) |
Jun 07, 2018 | 55.93 | 56.53 | 55.48 | 56.19 | 113,555 | +0.38(+0.69%) |
Jun 06, 2018 | 56.01 | 56.12 | 55.52 | 55.80 | 106,634 | -0.21(-0.37%) |
Jun 05, 2018 | 54.87 | 56.01 | 54.32 | 56.01 | 184,659 | +1.26(+2.30%) |
Jun 04, 2018 | 55.12 | 55.37 | 54.38 | 54.75 | 111,783 | -0.27(-0.49%) |