Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.32 | 56.32 | 56.32 | 0 | -4.50(-7.40%) | |
Aug 30, 2018 | 62.00 | 63.38 | 60.17 | 60.82 | 4,362,929 | -0.31(-0.51%) |
Aug 29, 2018 | 60.34 | 61.92 | 60.34 | 61.13 | 2,918,084 | +0.58(+0.96%) |
Aug 28, 2018 | 60.14 | 60.84 | 59.65 | 60.55 | 2,928,557 | +0.95(+1.59%) |
Aug 27, 2018 | 58.15 | 60.05 | 58.00 | 59.60 | 3,352,511 | +2.63(+4.62%) |
Aug 24, 2018 | 56.11 | 57.45 | 55.90 | 56.97 | 2,124,600 | +0.76(+1.35%) |
Aug 23, 2018 | 55.34 | 57.00 | 55.34 | 56.21 | 2,416,672 | +0.95(+1.72%) |
Aug 22, 2018 | 53.52 | 55.97 | 53.22 | 55.26 | 2,114,091 | +1.70(+3.17%) |
Aug 21, 2018 | 53.40 | 54.58 | 53.10 | 53.56 | 1,233,412 | +0.63(+1.19%) |
Aug 20, 2018 | 53.61 | 53.90 | 52.11 | 52.93 | 1,416,573 | -0.66(-1.23%) |
Aug 17, 2018 | 53.41 | 54.40 | 51.05 | 53.59 | 4,577,900 | -2.07(-3.72%) |
Aug 16, 2018 | 56.00 | 56.70 | 55.45 | 55.66 | 1,244,356 | +0.24(+0.43%) |
Aug 15, 2018 | 55.70 | 56.50 | 54.60 | 55.42 | 2,106,175 | -0.58(-1.04%) |
Aug 14, 2018 | 54.31 | 56.20 | 53.75 | 56.00 | 2,153,527 | +2.23(+4.15%) |
Aug 13, 2018 | 54.30 | 55.52 | 53.52 | 53.77 | 2,027,939 | -0.56(-1.03%) |
Aug 10, 2018 | 52.95 | 54.93 | 52.78 | 54.33 | 1,066,600 | +0.37(+0.69%) |
Aug 09, 2018 | 52.21 | 54.97 | 52.02 | 53.96 | 2,156,660 | +2.04(+3.93%) |
Aug 08, 2018 | 52.27 | 52.90 | 51.76 | 51.92 | 1,970,101 | -0.21(-0.40%) |
Aug 07, 2018 | 52.00 | 52.50 | 51.38 | 52.13 | 857,508 | +0.53(+1.03%) |
Aug 06, 2018 | 50.70 | 51.75 | 50.40 | 51.60 | 1,479,056 | +0.92(+1.82%) |
Aug 03, 2018 | 50.97 | 51.10 | 49.85 | 50.68 | 1,079,700 | -0.10(-0.20%) |
Aug 02, 2018 | 49.11 | 51.16 | 48.67 | 50.78 | 1,385,371 | +1.44(+2.92%) |
Aug 01, 2018 | 49.42 | 50.21 | 48.56 | 49.34 | 1,720,123 | +0.45(+0.92%) |
Jul 31, 2018 | 48.74 | 50.41 | 47.57 | 48.89 | 2,698,212 | +0.01(+0.02%) |
Jul 30, 2018 | 51.74 | 52.10 | 48.03 | 48.88 | 3,265,249 | -3.01(-5.80%) |
Jul 27, 2018 | 54.76 | 55.13 | 50.92 | 51.89 | 3,285,000 | -2.96(-5.40%) |
Jul 26, 2018 | 53.51 | 55.30 | 52.52 | 54.85 | 1,561,673 | +0.40(+0.73%) |
Jul 25, 2018 | 53.31 | 55.02 | 53.01 | 54.45 | 1,943,134 | +1.16(+2.18%) |
Jul 24, 2018 | 56.75 | 56.99 | 52.94 | 53.29 | 2,885,944 | -2.77(-4.94%) |
Jul 23, 2018 | 56.37 | 54.21 | 56.06 | 1,982,887 | -0.42(-0.74%) | |
Jul 20, 2018 | 57.88 | 56.41 | 56.48 | 1,226,277 | -0.95(-1.65%) | |
Jul 19, 2018 | 57.65 | 58.41 | 56.87 | 57.43 | 1,544,883 | -0.68(-1.17%) |
Jul 18, 2018 | 57.80 | 58.35 | 57.00 | 58.11 | 1,769,582 | +0.60(+1.04%) |
Jul 17, 2018 | 56.01 | 58.27 | 55.50 | 57.51 | 2,004,729 | +0.97(+1.72%) |
Jul 16, 2018 | 56.50 | 57.05 | 55.73 | 56.54 | 1,476,871 | +0.19(+0.34%) |
Jul 13, 2018 | 57.50 | 57.66 | 55.68 | 56.35 | 1,687,125 | -0.97(-1.69%) |
Jul 12, 2018 | 55.50 | 57.47 | 55.21 | 57.32 | 2,439,850 | +2.12(+3.84%) |
Jul 11, 2018 | 53.36 | 55.70 | 52.95 | 55.20 | 2,611,220 | +1.55(+2.89%) |
Jul 10, 2018 | 53.39 | 54.63 | 53.16 | 53.65 | 2,004,067 | +0.51(+0.96%) |
Jul 09, 2018 | 54.48 | 54.90 | 51.99 | 53.14 | 2,527,411 | -0.61(-1.13%) |
Jul 06, 2018 | 51.85 | 54.40 | 51.80 | 53.75 | 2,291,250 | +1.20(+2.28%) |
Jul 05, 2018 | 52.04 | 52.82 | 51.58 | 52.55 | 2,332,153 | +0.64(+1.24%) |
Jul 03, 2018 | 51.91 | 51.91 | 51.91 | 0 | -0.41(-0.79%) | |
Jul 02, 2018 | 50.34 | 52.25 | 50.00 | 52.32 | 2,096,216 | +0.75(+1.45%) |
Jun 29, 2018 | 52.35 | 53.13 | 51.57 | 51.57 | 2,747,039 | -0.34(-0.65%) |
Jun 28, 2018 | 49.69 | 52.18 | 49.25 | 51.91 | 2,861,550 | +1.82(+3.63%) |
Jun 27, 2018 | 52.28 | 53.30 | 49.98 | 50.09 | 4,691,899 | -1.88(-3.62%) |
Jun 26, 2018 | 52.67 | 52.67 | 51.14 | 51.97 | 4,894,870 | +0.33(+0.64%) |
Jun 25, 2018 | 54.62 | 55.22 | 50.24 | 51.64 | 7,852,379 | -2.70(-4.97%) |
Jun 22, 2018 | 58.72 | 58.87 | 54.25 | 54.34 | 15,543,200 | -4.09(-7.00%) |
Jun 21, 2018 | 60.15 | 60.50 | 58.19 | 58.43 | 2,867,121 | -1.43(-2.39%) |
Jun 20, 2018 | 61.67 | 62.53 | 59.71 | 59.86 | 3,155,259 | -1.69(-2.75%) |
Jun 19, 2018 | 62.50 | 63.25 | 59.08 | 61.55 | 4,216,771 | -2.16(-3.39%) |
Jun 18, 2018 | 60.66 | 64.17 | 59.56 | 63.71 | 3,958,176 | +1.82(+2.94%) |
Jun 15, 2018 | 62.55 | 62.58 | 61.89 | 2,181,445 | -0.69(-1.10%) | |
Jun 14, 2018 | 63.69 | 64.87 | 62.55 | 62.58 | 4,099,303 | -0.92(-1.45%) |
Jun 13, 2018 | 60.67 | 64.33 | 60.43 | 63.50 | 6,960,269 | +2.85(+4.70%) |
Jun 12, 2018 | 56.74 | 61.45 | 56.59 | 60.65 | 7,455,273 | +4.29(+7.61%) |
Jun 11, 2018 | 56.36 | 56.75 | 55.42 | 56.36 | 1,926,549 | +0.17(+0.30%) |
Jun 08, 2018 | 55.48 | 56.75 | 55.40 | 56.19 | 1,959,681 | +0.34(+0.61%) |
Jun 07, 2018 | 56.56 | 59.00 | 54.67 | 55.85 | 4,508,742 | -0.35(-0.62%) |
Jun 06, 2018 | 56.62 | 56.91 | 55.54 | 56.20 | 2,476,464 | -0.82(-1.44%) |
Jun 05, 2018 | 57.00 | 57.12 | 55.81 | 57.02 | 2,325,179 | +0.03(+0.05%) |
Jun 04, 2018 | 56.79 | 57.35 | 54.67 | 56.99 | 2,566,036 | +0.27(+0.48%) |