Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 50.83 | 50.83 | 50.83 | 0 | -0.41(-0.79%) | |
Aug 30, 2018 | 51.39 | 51.84 | 50.93 | 51.23 | 92,204 | +0.00(+0.00%) |
Aug 29, 2018 | 51.00 | 51.38 | 50.74 | 51.23 | 181,819 | +0.23(+0.45%) |
Aug 28, 2018 | 51.70 | 51.79 | 50.80 | 51.00 | 141,620 | -0.57(-1.10%) |
Aug 27, 2018 | 52.00 | 52.44 | 51.18 | 51.57 | 162,315 | +0.50(+0.98%) |
Aug 24, 2018 | 50.86 | 51.16 | 50.50 | 51.07 | 134,561 | +0.18(+0.36%) |
Aug 23, 2018 | 51.19 | 51.70 | 50.87 | 50.88 | 200,039 | -0.24(-0.47%) |
Aug 22, 2018 | 50.38 | 51.15 | 50.22 | 51.13 | 205,793 | +0.75(+1.49%) |
Aug 21, 2018 | 50.12 | 50.57 | 49.93 | 50.37 | 219,278 | +0.25(+0.50%) |
Aug 20, 2018 | 49.48 | 50.41 | 49.02 | 50.12 | 182,042 | +0.70(+1.41%) |
Aug 17, 2018 | 49.38 | 49.89 | 48.50 | 49.43 | 137,522 | +0.07(+0.14%) |
Aug 16, 2018 | 48.46 | 49.64 | 48.41 | 49.36 | 160,409 | +0.99(+2.05%) |
Aug 15, 2018 | 47.68 | 48.65 | 47.56 | 48.37 | 255,593 | -0.29(-0.59%) |
Aug 14, 2018 | 49.17 | 49.51 | 48.60 | 48.66 | 154,808 | -0.67(-1.37%) |
Aug 13, 2018 | 49.57 | 49.78 | 48.94 | 49.33 | 167,417 | -0.52(-1.04%) |
Aug 10, 2018 | 51.42 | 51.94 | 49.83 | 49.85 | 157,657 | -1.77(-3.43%) |
Aug 09, 2018 | 49.97 | 52.48 | 49.32 | 51.62 | 448,678 | +3.77(+7.87%) |
Aug 08, 2018 | 47.99 | 48.03 | 44.12 | 47.86 | 858,662 | -2.49(-4.94%) |
Aug 07, 2018 | 51.29 | 51.29 | 50.18 | 50.34 | 210,223 | -1.08(-2.10%) |
Aug 06, 2018 | 51.25 | 51.62 | 50.88 | 51.42 | 179,826 | +0.36(+0.70%) |
Aug 03, 2018 | 51.48 | 51.50 | 50.80 | 51.06 | 133,889 | -0.22(-0.43%) |
Aug 02, 2018 | 51.46 | 51.79 | 51.01 | 51.29 | 177,382 | -0.47(-0.91%) |
Aug 01, 2018 | 51.92 | 52.07 | 50.88 | 51.76 | 218,648 | -0.51(-0.98%) |
Jul 31, 2018 | 51.66 | 52.35 | 51.57 | 52.27 | 185,427 | +0.96(+1.88%) |
Jul 30, 2018 | 51.33 | 51.43 | 51.03 | 51.31 | 168,162 | +0.30(+0.59%) |
Jul 27, 2018 | 51.47 | 51.47 | 50.65 | 51.01 | 195,126 | -0.33(-0.64%) |
Jul 26, 2018 | 51.01 | 51.81 | 50.99 | 51.33 | 180,052 | +0.65(+1.27%) |
Jul 25, 2018 | 49.95 | 50.76 | 49.95 | 50.69 | 122,092 | +0.77(+1.54%) |
Jul 24, 2018 | 49.96 | 50.05 | 49.16 | 49.92 | 110,511 | +0.14(+0.29%) |
Jul 23, 2018 | 50.22 | 50.35 | 49.47 | 49.77 | 118,294 | -0.09(-0.17%) |
Jul 20, 2018 | 50.26 | 50.28 | 49.60 | 49.86 | 99,250 | -0.31(-0.61%) |
Jul 19, 2018 | 49.13 | 50.21 | 49.13 | 50.17 | 139,084 | +1.06(+2.16%) |
Jul 18, 2018 | 48.78 | 49.18 | 48.67 | 49.11 | 115,709 | +0.12(+0.24%) |
Jul 17, 2018 | 49.78 | 49.83 | 48.96 | 48.99 | 128,007 | -0.92(-1.85%) |
Jul 16, 2018 | 50.33 | 50.47 | 49.70 | 49.92 | 110,287 | -0.66(-1.31%) |
Jul 13, 2018 | 50.05 | 50.61 | 49.97 | 50.58 | 159,642 | +0.44(+0.88%) |
Jul 12, 2018 | 50.18 | 50.25 | 49.40 | 50.14 | 181,050 | +0.58(+1.17%) |
Jul 11, 2018 | 48.94 | 49.68 | 48.94 | 49.56 | 240,371 | +0.59(+1.20%) |
Jul 10, 2018 | 48.62 | 49.16 | 48.37 | 48.97 | 233,630 | +0.23(+0.47%) |
Jul 09, 2018 | 51.79 | 51.85 | 48.52 | 48.74 | 575,620 | -3.51(-6.71%) |
Jul 06, 2018 | 52.25 | 52.72 | 52.02 | 52.25 | 202,663 | +0.05(+0.09%) |
Jul 05, 2018 | 51.53 | 52.22 | 51.32 | 52.20 | 211,285 | +0.97(+1.90%) |
Jul 03, 2018 | 51.23 | 51.23 | 51.23 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 50.80 | 51.25 | 50.47 | 51.24 | 238,630 | -0.01(-0.02%) |
Jun 29, 2018 | 51.53 | 51.84 | 51.10 | 51.25 | 155,878 | -0.02(-0.04%) |
Jun 28, 2018 | 51.41 | 51.41 | 50.82 | 51.27 | 214,198 | -0.10(-0.19%) |
Jun 27, 2018 | 51.86 | 52.29 | 51.32 | 51.36 | 144,645 | -0.71(-1.37%) |
Jun 26, 2018 | 51.62 | 52.16 | 51.26 | 52.08 | 163,836 | +0.59(+1.14%) |
Jun 25, 2018 | 51.25 | 52.31 | 50.70 | 51.49 | 295,180 | +0.32(+0.62%) |
Jun 22, 2018 | 51.63 | 52.63 | 51.09 | 51.17 | 673,823 | -0.07(-0.13%) |
Jun 21, 2018 | 51.02 | 51.70 | 50.35 | 51.24 | 367,918 | +0.13(+0.25%) |
Jun 20, 2018 | 51.52 | 51.68 | 50.75 | 51.11 | 231,875 | +0.40(+0.80%) |
Jun 19, 2018 | 49.99 | 50.73 | 49.99 | 50.71 | 182,135 | +0.62(+1.23%) |
Jun 18, 2018 | 49.62 | 50.10 | 49.39 | 50.09 | 234,365 | +0.48(+0.97%) |
Jun 15, 2018 | 49.99 | 49.47 | 49.61 | 300,673 | -0.39(-0.77%) | |
Jun 14, 2018 | 49.43 | 50.29 | 49.43 | 49.99 | 252,374 | +0.57(+1.15%) |
Jun 13, 2018 | 49.47 | 49.75 | 49.13 | 49.43 | 252,571 | -0.57(-1.14%) |
Jun 12, 2018 | 49.60 | 50.39 | 49.51 | 49.99 | 172,519 | +0.52(+1.05%) |
Jun 11, 2018 | 48.99 | 49.67 | 48.99 | 49.47 | 209,838 | +0.51(+1.04%) |
Jun 08, 2018 | 49.04 | 49.52 | 48.59 | 48.96 | 187,565 | +0.05(+0.10%) |
Jun 07, 2018 | 49.14 | 49.16 | 48.69 | 48.92 | 192,777 | -0.21(-0.43%) |
Jun 06, 2018 | 49.14 | 49.13 | 172,358 | +0.09(+0.18%) | ||
Jun 05, 2018 | 49.31 | 49.47 | 48.78 | 49.04 | 169,927 | -0.24(-0.49%) |
Jun 04, 2018 | 49.17 | 49.62 | 48.64 | 49.28 | 279,451 | -0.33(-0.66%) |