Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 48.65 | 48.65 | 48.65 | 0 | +0.43(+0.89%) | |
Aug 30, 2018 | 48.00 | 48.66 | 47.87 | 48.22 | 1,179,976 | +0.23(+0.48%) |
Aug 29, 2018 | 47.85 | 48.05 | 47.75 | 47.99 | 1,071,410 | +0.06(+0.13%) |
Aug 28, 2018 | 48.00 | 48.46 | 47.27 | 47.93 | 910,678 | +0.19(+0.40%) |
Aug 27, 2018 | 47.18 | 48.01 | 47.16 | 47.74 | 1,275,733 | +0.77(+1.64%) |
Aug 24, 2018 | 47.47 | 47.90 | 46.92 | 46.97 | 1,709,700 | -0.50(-1.05%) |
Aug 23, 2018 | 47.72 | 48.50 | 47.37 | 47.47 | 1,018,628 | -0.43(-0.90%) |
Aug 22, 2018 | 48.24 | 49.10 | 47.81 | 47.90 | 1,298,648 | -0.57(-1.18%) |
Aug 21, 2018 | 48.01 | 48.95 | 48.01 | 48.47 | 2,332,260 | +0.49(+1.02%) |
Aug 20, 2018 | 46.13 | 48.40 | 46.00 | 47.98 | 1,933,792 | +1.71(+3.70%) |
Aug 17, 2018 | 46.73 | 46.73 | 45.51 | 46.27 | 1,476,100 | -0.36(-0.77%) |
Aug 16, 2018 | 47.24 | 47.59 | 46.54 | 46.63 | 2,050,670 | -0.07(-0.15%) |
Aug 15, 2018 | 47.47 | 48.36 | 46.28 | 46.70 | 2,299,925 | -1.30(-2.71%) |
Aug 14, 2018 | 47.73 | 48.19 | 46.74 | 48.00 | 1,639,526 | +0.66(+1.39%) |
Aug 13, 2018 | 49.04 | 49.12 | 47.23 | 47.34 | 3,028,928 | -1.64(-3.35%) |
Aug 10, 2018 | 50.16 | 50.38 | 48.46 | 48.98 | 3,819,700 | -1.97(-3.87%) |
Aug 09, 2018 | 51.11 | 51.49 | 49.45 | 50.95 | 3,574,932 | +0.00(+0.00%) |
Aug 08, 2018 | 50.04 | 51.58 | 49.65 | 50.95 | 4,601,266 | +1.39(+2.80%) |
Aug 07, 2018 | 48.94 | 49.98 | 47.83 | 49.56 | 18,719,568 | -8.59(-14.77%) |
Aug 06, 2018 | 57.53 | 58.75 | 56.93 | 58.15 | 3,715,190 | +0.58(+1.01%) |
Aug 03, 2018 | 57.35 | 57.74 | 56.25 | 57.57 | 1,134,900 | +0.46(+0.81%) |
Aug 02, 2018 | 56.22 | 57.64 | 55.31 | 57.11 | 1,516,833 | +0.43(+0.76%) |
Aug 01, 2018 | 56.10 | 57.00 | 54.95 | 56.68 | 1,312,735 | +0.98(+1.76%) |
Jul 31, 2018 | 56.16 | 56.44 | 54.75 | 55.70 | 1,717,184 | -0.02(-0.04%) |
Jul 30, 2018 | 57.70 | 57.77 | 55.45 | 55.72 | 2,095,108 | -2.06(-3.57%) |
Jul 27, 2018 | 61.75 | 61.94 | 57.12 | 57.78 | 3,046,800 | -4.20(-6.78%) |
Jul 26, 2018 | 61.03 | 62.33 | 60.30 | 61.98 | 1,029,717 | -0.05(-0.08%) |
Jul 25, 2018 | 61.01 | 62.10 | 60.85 | 62.03 | 1,285,677 | +1.23(+2.02%) |
Jul 24, 2018 | 61.63 | 63.04 | 60.48 | 60.80 | 1,182,568 | -2.17(-3.45%) |
Jul 23, 2018 | 62.03 | 63.08 | 61.95 | 62.97 | 540,573 | +1.01(+1.63%) |
Jul 20, 2018 | 63.08 | 63.34 | 61.86 | 61.96 | 771,755 | -0.96(-1.53%) |
Jul 19, 2018 | 62.84 | 63.36 | 62.60 | 62.92 | 514,159 | -0.04(-0.06%) |
Jul 18, 2018 | 63.50 | 63.65 | 62.45 | 62.96 | 600,161 | -0.57(-0.90%) |
Jul 17, 2018 | 62.33 | 63.86 | 62.33 | 63.53 | 997,979 | +0.63(+1.00%) |
Jul 16, 2018 | 62.91 | 63.26 | 62.64 | 62.90 | 844,029 | +0.09(+0.14%) |
Jul 13, 2018 | 63.06 | 63.44 | 62.03 | 62.81 | 1,300,931 | -0.25(-0.40%) |
Jul 12, 2018 | 61.81 | 63.33 | 61.74 | 63.06 | 931,474 | +1.42(+2.30%) |
Jul 11, 2018 | 60.32 | 61.96 | 59.27 | 61.64 | 862,984 | +0.70(+1.15%) |
Jul 10, 2018 | 61.97 | 62.11 | 60.61 | 60.94 | 811,968 | -0.73(-1.18%) |
Jul 09, 2018 | 62.53 | 62.90 | 60.75 | 61.67 | 1,707,434 | -0.66(-1.06%) |
Jul 06, 2018 | 60.69 | 62.40 | 60.42 | 62.33 | 809,165 | +1.53(+2.52%) |
Jul 05, 2018 | 60.28 | 61.02 | 59.59 | 60.80 | 1,138,810 | +0.51(+0.85%) |
Jul 03, 2018 | 60.29 | 60.29 | 60.29 | 0 | +0.04(+0.07%) | |
Jul 02, 2018 | 58.15 | 60.57 | 58.15 | 60.25 | 1,816,845 | +1.19(+2.01%) |
Jun 29, 2018 | 58.85 | 59.37 | 57.05 | 59.06 | 6,212,793 | +0.44(+0.75%) |
Jun 28, 2018 | 57.62 | 59.39 | 57.50 | 58.62 | 3,923,057 | -2.08(-3.43%) |
Jun 27, 2018 | 60.91 | 61.80 | 60.42 | 60.70 | 1,054,658 | -0.10(-0.16%) |
Jun 26, 2018 | 60.74 | 61.51 | 60.15 | 60.80 | 1,244,112 | +0.05(+0.08%) |
Jun 25, 2018 | 61.70 | 61.95 | 59.49 | 60.75 | 1,222,549 | -0.71(-1.16%) |
Jun 22, 2018 | 61.94 | 62.43 | 60.66 | 61.46 | 1,791,023 | -0.38(-0.61%) |
Jun 21, 2018 | 64.76 | 65.00 | 61.78 | 61.84 | 1,400,314 | -2.82(-4.36%) |
Jun 20, 2018 | 63.91 | 64.87 | 63.91 | 64.66 | 1,176,175 | +1.58(+2.50%) |
Jun 19, 2018 | 63.98 | 65.11 | 62.73 | 63.08 | 1,721,094 | -1.70(-2.62%) |
Jun 18, 2018 | 63.18 | 64.97 | 62.55 | 64.78 | 1,777,917 | -0.79(-1.20%) |
Jun 15, 2018 | 65.09 | 64.39 | 65.57 | 1,990,722 | +0.48(+0.74%) | |
Jun 14, 2018 | 64.51 | 65.30 | 62.73 | 65.09 | 1,734,949 | +1.10(+1.72%) |
Jun 13, 2018 | 64.34 | 65.48 | 63.81 | 63.99 | 1,499,178 | -0.35(-0.54%) |
Jun 12, 2018 | 62.95 | 65.03 | 62.66 | 64.34 | 1,800,574 | +1.69(+2.70%) |
Jun 11, 2018 | 62.60 | 63.28 | 62.25 | 62.65 | 982,923 | +0.22(+0.35%) |
Jun 08, 2018 | 61.33 | 62.67 | 61.11 | 62.43 | 1,129,321 | +0.91(+1.48%) |
Jun 07, 2018 | 62.21 | 62.54 | 60.43 | 61.52 | 1,244,641 | -0.69(-1.11%) |
Jun 06, 2018 | 62.34 | 62.21 | 1,244,606 | +1.38(+2.27%) | ||
Jun 05, 2018 | 59.64 | 61.26 | 59.62 | 60.83 | 1,518,526 | +1.50(+2.53%) |
Jun 04, 2018 | 59.64 | 60.21 | 58.55 | 59.33 | 1,673,605 | +0.30(+0.51%) |