Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 63.59 | 63.59 | 63.59 | 0 | +0.63(+1.00%) | |
Aug 30, 2018 | 63.37 | 63.50 | 62.53 | 62.96 | 214,199 | -0.31(-0.50%) |
Aug 29, 2018 | 62.69 | 63.68 | 62.03 | 63.28 | 236,470 | +0.76(+1.22%) |
Aug 28, 2018 | 61.66 | 62.96 | 61.26 | 62.51 | 283,788 | +0.99(+1.60%) |
Aug 27, 2018 | 63.41 | 63.46 | 61.35 | 61.53 | 310,302 | -1.66(-2.62%) |
Aug 24, 2018 | 63.77 | 63.95 | 62.92 | 63.19 | 240,330 | -0.49(-0.77%) |
Aug 23, 2018 | 62.96 | 63.95 | 62.67 | 63.68 | 294,792 | +0.67(+1.06%) |
Aug 22, 2018 | 63.68 | 64.04 | 62.56 | 63.01 | 163,810 | -0.63(-0.98%) |
Aug 21, 2018 | 64.13 | 64.22 | 63.23 | 63.63 | 219,902 | -0.22(-0.35%) |
Aug 20, 2018 | 63.05 | 64.04 | 62.70 | 63.86 | 325,037 | +0.98(+1.56%) |
Aug 17, 2018 | 61.62 | 62.92 | 61.11 | 62.88 | 228,252 | +1.16(+1.88%) |
Aug 16, 2018 | 63.37 | 63.68 | 61.36 | 61.71 | 236,308 | -1.34(-2.13%) |
Aug 15, 2018 | 63.23 | 63.61 | 61.98 | 63.05 | 283,642 | -0.49(-0.77%) |
Aug 14, 2018 | 61.89 | 64.22 | 61.80 | 63.55 | 350,933 | +1.88(+3.04%) |
Aug 13, 2018 | 62.56 | 62.65 | 61.04 | 61.67 | 225,950 | -0.85(-1.36%) |
Aug 10, 2018 | 61.94 | 63.32 | 61.62 | 62.52 | 218,965 | +0.27(+0.43%) |
Aug 09, 2018 | 62.96 | 63.68 | 61.98 | 62.25 | 257,740 | -0.45(-0.71%) |
Aug 08, 2018 | 62.74 | 63.10 | 62.16 | 62.70 | 215,165 | -0.13(-0.21%) |
Aug 07, 2018 | 63.10 | 63.50 | 62.56 | 62.83 | 189,674 | +0.09(+0.14%) |
Aug 06, 2018 | 62.74 | 63.23 | 62.16 | 62.74 | 220,445 | +0.13(+0.21%) |
Aug 03, 2018 | 62.38 | 63.05 | 61.67 | 62.61 | 273,902 | +0.54(+0.86%) |
Aug 02, 2018 | 59.88 | 62.58 | 59.88 | 62.07 | 391,127 | +2.01(+3.35%) |
Aug 01, 2018 | 60.06 | 61.36 | 59.93 | 60.06 | 474,906 | -0.22(-0.37%) |
Jul 31, 2018 | 58.54 | 61.09 | 58.54 | 60.28 | 502,308 | +1.03(+1.73%) |
Jul 30, 2018 | 57.20 | 59.75 | 57.20 | 59.26 | 319,524 | +2.10(+3.67%) |
Jul 27, 2018 | 57.56 | 57.91 | 56.35 | 57.16 | 371,916 | -0.54(-0.93%) |
Jul 26, 2018 | 57.96 | 60.30 | 57.96 | 57.69 | 753,868 | -2.41(-4.01%) |
Jul 25, 2018 | 59.84 | 60.55 | 58.52 | 60.10 | 553,211 | +0.49(+0.82%) |
Jul 24, 2018 | 61.71 | 61.71 | 59.01 | 59.61 | 522,012 | -1.70(-2.77%) |
Jul 23, 2018 | 61.18 | 61.91 | 60.33 | 61.31 | 272,466 | +0.13(+0.22%) |
Jul 20, 2018 | 61.27 | 61.76 | 60.51 | 61.18 | 517,909 | -0.27(-0.44%) |
Jul 19, 2018 | 59.97 | 61.80 | 59.88 | 61.45 | 388,458 | +1.34(+2.23%) |
Jul 18, 2018 | 60.33 | 60.33 | 58.67 | 60.10 | 159,732 | -0.27(-0.44%) |
Jul 17, 2018 | 59.12 | 60.64 | 58.90 | 60.37 | 368,273 | +1.21(+2.04%) |
Jul 16, 2018 | 58.14 | 59.37 | 57.48 | 59.17 | 310,080 | +1.07(+1.85%) |
Jul 13, 2018 | 58.05 | 60.53 | 57.56 | 58.09 | 821,445 | +3.17(+5.78%) |
Jul 12, 2018 | 54.88 | 55.19 | 54.12 | 54.92 | 239,985 | +0.58(+1.07%) |
Jul 11, 2018 | 54.74 | 55.41 | 53.71 | 54.34 | 365,310 | -0.72(-1.30%) |
Jul 10, 2018 | 56.57 | 57.07 | 54.65 | 55.05 | 214,870 | -1.43(-2.53%) |
Jul 09, 2018 | 55.77 | 56.89 | 55.77 | 56.48 | 280,552 | +0.80(+1.44%) |
Jul 06, 2018 | 53.89 | 56.31 | 53.89 | 55.68 | 332,644 | +1.70(+3.15%) |
Jul 05, 2018 | 54.21 | 52.02 | 53.98 | 232,949 | +1.21(+2.29%) | |
Jul 03, 2018 | 52.78 | 52.78 | 52.78 | 0 | +0.72(+1.37%) | |
Jul 02, 2018 | 51.66 | 52.11 | 51.30 | 52.06 | 215,363 | +0.13(+0.26%) |
Jun 29, 2018 | 54.07 | 54.34 | 51.88 | 51.93 | 352,810 | -1.92(-3.57%) |
Jun 28, 2018 | 52.87 | 53.98 | 52.69 | 53.85 | 296,813 | +0.80(+1.52%) |
Jun 27, 2018 | 53.71 | 53.85 | 52.91 | 53.04 | 179,859 | -0.49(-0.92%) |
Jun 26, 2018 | 52.37 | 53.67 | 52.11 | 53.54 | 282,849 | +1.30(+2.48%) |
Jun 25, 2018 | 53.89 | 53.89 | 51.79 | 52.24 | 232,366 | -1.88(-3.47%) |
Jun 22, 2018 | 55.32 | 55.55 | 53.58 | 54.12 | 438,448 | -0.85(-1.54%) |
Jun 21, 2018 | 55.10 | 55.41 | 54.52 | 54.97 | 160,843 | +0.04(+0.08%) |
Jun 20, 2018 | 54.70 | 55.19 | 53.87 | 54.92 | 242,134 | +0.36(+0.66%) |
Jun 19, 2018 | 52.51 | 55.01 | 52.42 | 54.56 | 324,162 | +1.79(+3.39%) |
Jun 18, 2018 | 52.19 | 52.78 | 52.06 | 52.78 | 213,256 | +0.36(+0.68%) |
Jun 15, 2018 | 52.60 | 52.15 | 52.42 | 458,104 | -0.18(-0.34%) | |
Jun 14, 2018 | 52.60 | 53.04 | 52.33 | 52.60 | 210,499 | +0.00(+0.00%) |
Jun 13, 2018 | 52.78 | 52.91 | 51.97 | 52.60 | 275,440 | -0.09(-0.17%) |
Jun 12, 2018 | 52.91 | 53.13 | 52.06 | 52.69 | 274,648 | -0.31(-0.59%) |
Jun 11, 2018 | 52.15 | 53.49 | 52.15 | 53.00 | 256,422 | +0.85(+1.63%) |
Jun 08, 2018 | 51.79 | 52.19 | 51.17 | 52.15 | 335,389 | +0.45(+0.86%) |
Jun 07, 2018 | 52.06 | 52.78 | 51.66 | 51.70 | 264,566 | -0.36(-0.69%) |
Jun 06, 2018 | 51.48 | 52.24 | 51.21 | 52.06 | 182,066 | +0.71(+1.39%) |
Jun 05, 2018 | 49.87 | 51.39 | 49.65 | 51.35 | 136,797 | +1.61(+3.23%) |
Jun 04, 2018 | 49.47 | 50.32 | 49.47 | 49.74 | 248,934 | +0.36(+0.72%) |