Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.68 | 60.68 | 60.68 | 0 | +0.59(+0.98%) | |
Aug 30, 2018 | 59.16 | 60.66 | 58.65 | 60.09 | 128,783 | +1.07(+1.81%) |
Aug 29, 2018 | 58.42 | 61.21 | 57.79 | 59.02 | 127,411 | +0.92(+1.58%) |
Aug 28, 2018 | 58.02 | 58.85 | 57.51 | 58.10 | 288,826 | +0.45(+0.78%) |
Aug 27, 2018 | 58.42 | 58.99 | 57.53 | 57.65 | 74,795 | -0.41(-0.71%) |
Aug 24, 2018 | 57.92 | 59.26 | 57.39 | 58.06 | 65,100 | +0.11(+0.19%) |
Aug 23, 2018 | 58.20 | 59.43 | 56.81 | 57.95 | 86,305 | -0.13(-0.22%) |
Aug 22, 2018 | 57.70 | 59.00 | 57.14 | 58.08 | 114,276 | +0.50(+0.87%) |
Aug 21, 2018 | 53.77 | 57.66 | 53.77 | 57.58 | 144,258 | +3.92(+7.31%) |
Aug 20, 2018 | 57.78 | 58.00 | 53.00 | 53.66 | 145,479 | -3.76(-6.55%) |
Aug 17, 2018 | 57.61 | 58.17 | 56.48 | 57.42 | 88,900 | -0.33(-0.57%) |
Aug 16, 2018 | 56.36 | 58.30 | 56.06 | 57.75 | 118,880 | +1.33(+2.36%) |
Aug 15, 2018 | 56.41 | 57.79 | 54.83 | 56.42 | 202,308 | -0.64(-1.12%) |
Aug 14, 2018 | 56.29 | 58.65 | 55.92 | 57.06 | 111,752 | +0.74(+1.31%) |
Aug 13, 2018 | 56.93 | 58.21 | 55.48 | 56.32 | 219,419 | -0.37(-0.65%) |
Aug 10, 2018 | 56.22 | 57.34 | 54.53 | 56.69 | 156,100 | +0.55(+0.98%) |
Aug 09, 2018 | 53.73 | 64.83 | 52.53 | 56.14 | 499,909 | +4.62(+8.97%) |
Aug 08, 2018 | 52.78 | 53.46 | 51.10 | 51.52 | 229,286 | -1.40(-2.65%) |
Aug 07, 2018 | 52.00 | 53.82 | 51.53 | 52.92 | 97,233 | +1.09(+2.10%) |
Aug 06, 2018 | 50.79 | 51.92 | 50.38 | 51.83 | 139,325 | +0.45(+0.88%) |
Aug 03, 2018 | 50.60 | 51.65 | 48.95 | 51.38 | 208,300 | +0.31(+0.61%) |
Aug 02, 2018 | 54.00 | 55.71 | 50.36 | 51.07 | 329,600 | -2.95(-5.46%) |
Aug 01, 2018 | 51.39 | 54.70 | 50.77 | 54.02 | 376,456 | +2.67(+5.20%) |
Jul 31, 2018 | 49.96 | 52.38 | 49.38 | 51.35 | 237,641 | +1.37(+2.74%) |
Jul 30, 2018 | 49.41 | 51.86 | 48.86 | 49.98 | 363,082 | +0.69(+1.40%) |
Jul 27, 2018 | 49.99 | 51.12 | 48.72 | 49.29 | 418,500 | -0.70(-1.40%) |
Jul 26, 2018 | 48.97 | 51.55 | 48.92 | 49.99 | 251,623 | +0.97(+1.98%) |
Jul 25, 2018 | 48.34 | 50.97 | 47.55 | 49.02 | 578,712 | +0.83(+1.71%) |
Jul 24, 2018 | 48.23 | 49.20 | 47.74 | 48.20 | 213,629 | +0.59(+1.25%) |
Jul 23, 2018 | 47.29 | 48.07 | 46.51 | 47.60 | 214,374 | +0.06(+0.13%) |
Jul 20, 2018 | 46.67 | 48.39 | 46.26 | 47.54 | 150,418 | +1.00(+2.15%) |
Jul 19, 2018 | 47.30 | 47.79 | 46.02 | 46.54 | 258,413 | -1.00(-2.10%) |
Jul 18, 2018 | 45.40 | 47.98 | 45.10 | 47.54 | 188,101 | +1.95(+4.28%) |
Jul 17, 2018 | 44.84 | 46.10 | 44.84 | 45.59 | 208,409 | +0.92(+2.06%) |
Jul 16, 2018 | 42.74 | 45.13 | 41.29 | 44.67 | 464,823 | +1.52(+3.52%) |
Jul 13, 2018 | 45.37 | 45.72 | 41.32 | 43.15 | 427,228 | -2.29(-5.04%) |
Jul 12, 2018 | 46.39 | 43.38 | 45.44 | 372,025 | +1.21(+2.74%) | |
Jul 11, 2018 | 46.06 | 46.75 | 44.13 | 44.23 | 176,332 | -2.23(-4.80%) |
Jul 10, 2018 | 46.93 | 47.45 | 45.94 | 46.46 | 121,669 | -0.43(-0.92%) |
Jul 09, 2018 | 46.35 | 47.16 | 45.56 | 46.89 | 171,255 | +0.95(+2.07%) |
Jul 06, 2018 | 45.60 | 46.91 | 45.42 | 45.94 | 134,245 | +0.52(+1.14%) |
Jul 05, 2018 | 46.76 | 44.86 | 45.42 | 126,700 | -0.08(-0.18%) | |
Jul 03, 2018 | 45.50 | 45.50 | 45.50 | 0 | +0.04(+0.09%) | |
Jul 02, 2018 | 43.03 | 45.51 | 42.68 | 45.46 | 163,529 | +2.00(+4.60%) |
Jun 29, 2018 | 43.79 | 42.45 | 43.46 | 251,084 | +0.75(+1.76%) | |
Jun 28, 2018 | 42.83 | 43.98 | 41.68 | 42.71 | 184,054 | -0.03(-0.07%) |
Jun 27, 2018 | 44.14 | 45.16 | 42.13 | 42.74 | 255,431 | -1.58(-3.56%) |
Jun 26, 2018 | 48.05 | 48.60 | 43.75 | 44.32 | 253,329 | -3.54(-7.40%) |
Jun 25, 2018 | 47.86 | 49.84 | 47.26 | 47.86 | 325,633 | -0.40(-0.83%) |
Jun 22, 2018 | 49.39 | 49.45 | 46.29 | 48.26 | 1,318,178 | -1.11(-2.25%) |
Jun 21, 2018 | 49.53 | 50.00 | 48.71 | 49.37 | 810,846 | +0.26(+0.53%) |
Jun 20, 2018 | 48.27 | 49.69 | 47.66 | 49.11 | 342,357 | +1.20(+2.50%) |
Jun 19, 2018 | 46.72 | 47.97 | 45.87 | 47.91 | 396,077 | +0.98(+2.09%) |
Jun 18, 2018 | 46.20 | 47.53 | 44.86 | 46.93 | 429,558 | +0.15(+0.32%) |
Jun 15, 2018 | 47.33 | 44.83 | 46.78 | 1,951,182 | +1.95(+4.35%) | |
Jun 14, 2018 | 43.26 | 44.99 | 41.49 | 44.83 | 436,875 | +1.74(+4.04%) |
Jun 13, 2018 | 41.11 | 43.69 | 41.00 | 43.09 | 292,246 | +1.85(+4.49%) |
Jun 12, 2018 | 41.06 | 41.91 | 40.40 | 41.24 | 185,068 | +0.24(+0.59%) |
Jun 11, 2018 | 40.35 | 41.87 | 39.32 | 41.00 | 244,330 | +0.75(+1.86%) |
Jun 08, 2018 | 38.33 | 40.37 | 38.14 | 40.25 | 212,396 | +1.86(+4.85%) |
Jun 07, 2018 | 38.18 | 39.47 | 37.04 | 38.39 | 280,482 | -0.18(-0.47%) |
Jun 06, 2018 | 37.43 | 39.81 | 36.15 | 38.57 | 367,205 | +1.07(+2.85%) |
Jun 05, 2018 | 37.59 | 39.15 | 36.82 | 37.50 | 481,860 | -1.67(-4.26%) |
Jun 04, 2018 | 43.59 | 43.70 | 36.41 | 39.17 | 1,123,656 | -4.43(-10.16%) |