Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.82 | 34.82 | 34.82 | 0 | -1.06(-2.94%) | |
Aug 30, 2018 | 36.71 | 36.92 | 34.40 | 35.87 | 16,120 | -0.94(-2.56%) |
Aug 29, 2018 | 36.08 | 37.89 | 34.09 | 36.82 | 20,290 | +0.73(+2.03%) |
Aug 28, 2018 | 38.71 | 38.98 | 36.08 | 36.08 | 9,684 | -2.31(-6.01%) |
Aug 27, 2018 | 40.38 | 41.55 | 38.08 | 38.39 | 28,489 | -2.10(-5.18%) |
Aug 24, 2018 | 40.28 | 41.33 | 40.07 | 40.49 | 5,786 | +0.21(+0.52%) |
Aug 23, 2018 | 41.22 | 41.22 | 39.76 | 40.28 | 4,910 | -0.63(-1.54%) |
Aug 22, 2018 | 41.85 | 41.96 | 40.38 | 40.91 | 6,139 | -0.63(-1.52%) |
Aug 21, 2018 | 40.07 | 42.06 | 39.89 | 41.54 | 8,526 | +1.36(+3.39%) |
Aug 20, 2018 | 40.80 | 41.43 | 39.76 | 40.18 | 7,965 | +0.00(+0.00%) |
Aug 17, 2018 | 41.33 | 41.43 | 39.44 | 40.18 | 14,852 | -1.15(-2.79%) |
Aug 16, 2018 | 41.43 | 42.90 | 41.22 | 41.33 | 12,771 | +0.21(+0.51%) |
Aug 15, 2018 | 44.69 | 44.79 | 39.97 | 41.12 | 26,085 | -3.57(-7.98%) |
Aug 14, 2018 | 52.45 | 52.87 | 44.37 | 44.69 | 45,116 | -7.76(-14.80%) |
Aug 13, 2018 | 52.55 | 54.55 | 52.13 | 52.45 | 31,589 | -0.31(-0.60%) |
Aug 10, 2018 | 50.77 | 52.97 | 50.04 | 52.76 | 13,527 | +1.89(+3.71%) |
Aug 09, 2018 | 52.87 | 54.02 | 50.35 | 50.87 | 18,537 | -2.10(-3.96%) |
Aug 08, 2018 | 53.08 | 53.71 | 52.13 | 52.97 | 17,850 | -0.42(-0.79%) |
Aug 07, 2018 | 54.02 | 54.76 | 52.45 | 53.39 | 11,038 | -0.63(-1.17%) |
Aug 06, 2018 | 53.60 | 55.28 | 52.45 | 54.02 | 17,910 | +0.31(+0.59%) |
Aug 03, 2018 | 50.77 | 53.81 | 50.77 | 53.71 | 11,439 | +3.15(+6.22%) |
Aug 02, 2018 | 54.76 | 54.86 | 49.30 | 50.56 | 30,588 | -4.51(-8.19%) |
Aug 01, 2018 | 55.91 | 57.48 | 54.13 | 55.07 | 11,955 | -1.15(-2.05%) |
Jul 31, 2018 | 54.55 | 56.50 | 53.92 | 56.22 | 18,383 | +2.31(+4.28%) |
Jul 30, 2018 | 54.13 | 55.91 | 53.71 | 53.92 | 10,905 | -0.10(-0.19%) |
Jul 27, 2018 | 54.34 | 54.86 | 52.97 | 54.02 | 11,659 | -0.31(-0.58%) |
Jul 26, 2018 | 54.97 | 56.43 | 53.65 | 54.34 | 10,680 | -0.31(-0.58%) |
Jul 25, 2018 | 53.92 | 54.86 | 52.87 | 54.65 | 14,040 | +0.42(+0.77%) |
Jul 24, 2018 | 55.39 | 56.01 | 53.50 | 54.23 | 9,563 | -0.52(-0.96%) |
Jul 23, 2018 | 54.97 | 55.59 | 54.44 | 54.76 | 7,286 | -0.21(-0.38%) |
Jul 20, 2018 | 56.33 | 56.96 | 54.86 | 54.97 | 10,787 | -1.36(-2.42%) |
Jul 19, 2018 | 54.65 | 56.75 | 54.39 | 56.33 | 13,513 | +0.73(+1.32%) |
Jul 18, 2018 | 53.81 | 55.70 | 53.39 | 55.59 | 12,699 | +1.78(+3.31%) |
Jul 17, 2018 | 51.92 | 53.86 | 51.29 | 53.81 | 10,490 | +1.89(+3.64%) |
Jul 16, 2018 | 54.86 | 55.18 | 51.71 | 51.92 | 14,354 | -2.94(-5.35%) |
Jul 13, 2018 | 54.55 | 55.28 | 54.13 | 54.86 | 7,039 | +0.10(+0.19%) |
Jul 12, 2018 | 53.60 | 55.70 | 53.60 | 54.76 | 13,468 | +1.26(+2.35%) |
Jul 11, 2018 | 58.22 | 58.22 | 52.97 | 53.50 | 18,055 | -4.20(-7.27%) |
Jul 10, 2018 | 54.76 | 58.01 | 54.76 | 57.69 | 24,794 | +3.04(+5.57%) |
Jul 09, 2018 | 53.81 | 54.97 | 53.50 | 54.65 | 8,669 | +1.15(+2.16%) |
Jul 06, 2018 | 53.60 | 55.18 | 52.97 | 53.50 | 10,840 | -0.10(-0.20%) |
Jul 05, 2018 | 54.55 | 54.55 | 52.55 | 53.60 | 16,774 | -0.52(-0.97%) |
Jul 03, 2018 | 54.13 | 54.13 | 54.13 | 0 | +1.26(+2.38%) | |
Jul 02, 2018 | 49.30 | 53.08 | 47.89 | 52.87 | 21,374 | +2.94(+5.88%) |
Jun 29, 2018 | 52.45 | 52.87 | 49.88 | 49.93 | 27,941 | -2.20(-4.23%) |
Jun 28, 2018 | 53.18 | 53.18 | 51.61 | 52.13 | 37,672 | -1.15(-2.17%) |
Jun 27, 2018 | 53.81 | 54.23 | 53.08 | 53.29 | 13,980 | -0.42(-0.78%) |
Jun 26, 2018 | 53.92 | 54.65 | 53.50 | 53.71 | 12,461 | -0.31(-0.58%) |
Jun 25, 2018 | 55.49 | 55.49 | 53.18 | 54.02 | 16,858 | -1.68(-3.01%) |
Jun 22, 2018 | 56.43 | 56.64 | 54.97 | 55.70 | 47,307 | -0.10(-0.19%) |
Jun 21, 2018 | 57.38 | 57.38 | 55.39 | 55.80 | 13,487 | -1.26(-2.21%) |
Jun 20, 2018 | 57.69 | 57.85 | 56.01 | 57.06 | 12,906 | -0.63(-1.09%) |
Jun 19, 2018 | 58.01 | 58.85 | 56.75 | 57.69 | 32,002 | -0.84(-1.43%) |
Jun 18, 2018 | 58.85 | 59.48 | 58.01 | 58.53 | 41,870 | -0.42(-0.71%) |
Jun 15, 2018 | 59.16 | 55.18 | 58.95 | 44,396 | +3.78(+6.84%) | |
Jun 14, 2018 | 56.12 | 56.35 | 53.92 | 55.18 | 18,472 | -0.73(-1.31%) |
Jun 13, 2018 | 60.42 | 61.45 | 55.07 | 55.91 | 29,865 | -4.41(-7.30%) |
Jun 12, 2018 | 59.69 | 60.52 | 59.48 | 60.32 | 31,063 | +0.94(+1.59%) |
Jun 11, 2018 | 59.06 | 60.00 | 58.11 | 59.37 | 11,859 | +0.42(+0.71%) |
Jun 08, 2018 | 60.11 | 60.32 | 58.95 | 58.95 | 13,107 | -0.94(-1.58%) |
Jun 07, 2018 | 61.89 | 61.89 | 59.37 | 59.90 | 21,749 | -1.99(-3.22%) |
Jun 06, 2018 | 60.63 | 61.89 | 23,363 | -0.52(-0.84%) | ||
Jun 05, 2018 | 62.73 | 63.57 | 61.89 | 62.41 | 20,692 | -0.42(-0.67%) |
Jun 04, 2018 | 64.72 | 64.72 | 62.62 | 62.83 | 24,848 | -1.89(-2.92%) |