Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.09 | 56.09 | 56.09 | 0 | -0.43(-0.76%) | |
Aug 30, 2018 | 56.28 | 57.50 | 55.59 | 56.52 | 182,480 | +0.72(+1.29%) |
Aug 29, 2018 | 54.47 | 55.85 | 53.84 | 55.80 | 322,012 | +2.53(+4.75%) |
Aug 28, 2018 | 54.24 | 54.24 | 52.43 | 53.27 | 137,395 | -0.79(-1.46%) |
Aug 27, 2018 | 53.94 | 54.08 | 53.08 | 54.06 | 106,280 | +0.88(+1.65%) |
Aug 24, 2018 | 54.17 | 54.84 | 52.44 | 53.18 | 340,600 | +1.49(+2.88%) |
Aug 23, 2018 | 50.87 | 51.95 | 50.41 | 51.69 | 194,734 | +0.11(+0.21%) |
Aug 22, 2018 | 50.03 | 51.97 | 49.17 | 51.58 | 525,991 | +4.49(+9.53%) |
Aug 21, 2018 | 48.24 | 48.39 | 46.88 | 47.09 | 220,954 | +0.85(+1.84%) |
Aug 20, 2018 | 45.76 | 46.82 | 45.44 | 46.24 | 145,235 | +0.40(+0.87%) |
Aug 17, 2018 | 47.14 | 47.15 | 45.09 | 45.84 | 141,000 | +0.46(+1.00%) |
Aug 16, 2018 | 44.80 | 45.55 | 44.32 | 45.38 | 93,454 | +1.11(+2.52%) |
Aug 15, 2018 | 46.76 | 46.85 | 43.40 | 44.27 | 385,806 | -4.59(-9.39%) |
Aug 14, 2018 | 51.26 | 51.26 | 47.89 | 48.86 | 246,418 | -0.16(-0.33%) |
Aug 13, 2018 | 49.04 | 49.50 | 45.75 | 49.02 | 260,737 | -0.76(-1.53%) |
Aug 10, 2018 | 49.11 | 50.17 | 48.96 | 49.78 | 203,700 | +2.00(+4.19%) |
Aug 09, 2018 | 48.75 | 49.27 | 47.66 | 47.78 | 166,753 | -0.22(-0.46%) |
Aug 08, 2018 | 51.10 | 51.12 | 46.80 | 48.00 | 599,869 | -5.00(-9.43%) |
Aug 07, 2018 | 53.81 | 54.40 | 52.93 | 53.00 | 217,097 | +0.44(+0.84%) |
Aug 06, 2018 | 53.53 | 54.95 | 52.39 | 52.56 | 284,511 | +0.53(+1.02%) |
Aug 03, 2018 | 52.54 | 52.96 | 50.36 | 52.03 | 298,400 | -1.02(-1.92%) |
Aug 02, 2018 | 49.45 | 53.73 | 49.16 | 53.05 | 326,841 | +2.80(+5.57%) |
Aug 01, 2018 | 50.17 | 51.67 | 49.21 | 50.25 | 375,407 | -2.22(-4.23%) |
Jul 31, 2018 | 53.50 | 53.66 | 51.86 | 52.47 | 211,789 | -2.88(-5.20%) |
Jul 30, 2018 | 55.95 | 56.48 | 55.09 | 55.35 | 287,373 | +2.47(+4.67%) |
Jul 27, 2018 | 54.42 | 54.96 | 51.48 | 52.88 | 272,446 | -1.79(-3.27%) |
Jul 26, 2018 | 53.17 | 55.30 | 53.17 | 54.67 | 196,983 | +0.20(+0.37%) |
Jul 25, 2018 | 52.62 | 54.76 | 51.46 | 54.47 | 467,841 | +2.45(+4.72%) |
Jul 24, 2018 | 50.82 | 53.28 | 50.82 | 52.02 | 310,225 | +1.51(+2.98%) |
Jul 23, 2018 | 53.03 | 53.85 | 50.04 | 50.51 | 377,108 | -0.64(-1.25%) |
Jul 20, 2018 | 51.52 | 52.00 | 50.39 | 51.15 | 160,173 | +0.28(+0.55%) |
Jul 19, 2018 | 50.44 | 52.72 | 49.94 | 50.87 | 489,475 | +0.27(+0.53%) |
Jul 18, 2018 | 47.96 | 50.73 | 47.44 | 50.60 | 278,901 | +1.49(+3.03%) |
Jul 17, 2018 | 47.92 | 50.06 | 47.17 | 49.11 | 667,255 | +0.04(+0.08%) |
Jul 16, 2018 | 51.93 | 52.26 | 48.03 | 49.07 | 356,787 | -6.00(-10.90%) |
Jul 13, 2018 | 57.39 | 55.07 | 293,142 | +0.88(+1.62%) | ||
Jul 12, 2018 | 54.07 | 54.73 | 51.54 | 54.19 | 387,545 | +0.65(+1.21%) |
Jul 11, 2018 | 60.54 | 62.28 | 52.15 | 53.54 | 527,948 | -9.22(-14.69%) |
Jul 10, 2018 | 63.22 | 63.93 | 61.86 | 62.76 | 154,334 | +0.90(+1.46%) |
Jul 09, 2018 | 60.84 | 61.93 | 59.30 | 61.86 | 162,596 | +1.48(+2.45%) |
Jul 06, 2018 | 57.42 | 60.55 | 57.36 | 60.38 | 164,107 | +1.94(+3.32%) |
Jul 05, 2018 | 61.02 | 61.50 | 57.40 | 58.44 | 144,509 | -1.04(-1.75%) |
Jul 03, 2018 | 59.48 | 59.48 | 59.48 | 0 | -1.01(-1.67%) | |
Jul 02, 2018 | 62.16 | 62.18 | 60.09 | 60.49 | 187,902 | -2.53(-4.01%) |
Jun 29, 2018 | 63.56 | 61.97 | 63.02 | 211,219 | +2.27(+3.74%) | |
Jun 28, 2018 | 59.42 | 62.28 | 59.05 | 60.75 | 139,270 | +1.97(+3.35%) |
Jun 27, 2018 | 57.07 | 60.25 | 57.00 | 58.78 | 166,206 | +4.06(+7.42%) |
Jun 26, 2018 | 51.25 | 55.13 | 49.87 | 54.72 | 220,044 | +4.60(+9.18%) |
Jun 25, 2018 | 51.23 | 51.55 | 49.50 | 50.12 | 515,619 | -2.33(-4.44%) |
Jun 22, 2018 | 49.72 | 52.53 | 48.77 | 52.45 | 591,835 | +6.63(+14.47%) |
Jun 21, 2018 | 44.65 | 47.00 | 44.35 | 45.82 | 261,551 | -0.14(-0.30%) |
Jun 20, 2018 | 46.61 | 47.63 | 44.92 | 45.96 | 403,788 | +1.04(+2.32%) |
Jun 19, 2018 | 44.45 | 45.50 | 43.50 | 44.92 | 240,090 | -1.36(-2.94%) |
Jun 18, 2018 | 45.14 | 46.76 | 44.47 | 46.28 | 169,391 | +2.39(+5.45%) |
Jun 15, 2018 | 48.86 | 43.82 | 43.89 | 295,275 | -4.97(-10.17%) | |
Jun 14, 2018 | 49.50 | 49.58 | 47.78 | 48.86 | 210,256 | +0.18(+0.37%) |
Jun 13, 2018 | 47.39 | 49.11 | 47.26 | 48.68 | 181,767 | +0.91(+1.90%) |
Jun 12, 2018 | 47.35 | 48.81 | 47.27 | 47.77 | 114,916 | +0.29(+0.61%) |
Jun 11, 2018 | 45.59 | 48.06 | 45.26 | 47.48 | 245,389 | +0.84(+1.80%) |
Jun 08, 2018 | 47.15 | 47.90 | 45.65 | 46.64 | 230,513 | -0.66(-1.40%) |
Jun 07, 2018 | 45.93 | 47.50 | 45.82 | 47.30 | 231,323 | +1.80(+3.97%) |
Jun 06, 2018 | 43.92 | 45.50 | 344,033 | -0.61(-1.32%) | ||
Jun 05, 2018 | 44.12 | 46.53 | 43.95 | 46.11 | 324,571 | +0.99(+2.19%) |
Jun 04, 2018 | 47.12 | 47.43 | 44.52 | 45.12 | 356,529 | -1.45(-3.11%) |