Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 57.15 | 57.15 | 57.15 | 0 | +2.20(+4.00%) | |
Aug 30, 2018 | 56.00 | 56.00 | 54.80 | 54.95 | 1,210 | -1.05(-1.87%) |
Aug 29, 2018 | 55.64 | 59.31 | 55.64 | 56.00 | 612 | +0.90(+1.63%) |
Aug 28, 2018 | 55.20 | 59.30 | 55.10 | 55.10 | 677 | -1.50(-2.65%) |
Aug 27, 2018 | 55.50 | 56.60 | 55.10 | 56.60 | 768 | +1.10(+1.98%) |
Aug 24, 2018 | 57.00 | 57.00 | 55.50 | 55.50 | 290 | -0.50(-0.89%) |
Aug 23, 2018 | 59.20 | 59.90 | 56.00 | 56.00 | 910 | -3.90(-6.51%) |
Aug 22, 2018 | 57.40 | 59.90 | 57.10 | 59.90 | 178 | +3.30(+5.83%) |
Aug 21, 2018 | 55.00 | 57.93 | 54.50 | 56.60 | 2,414 | -1.00(-1.74%) |
Aug 20, 2018 | 57.40 | 59.90 | 55.00 | 57.60 | 1,878 | +0.60(+1.05%) |
Aug 17, 2018 | 56.00 | 57.00 | 56.00 | 57.00 | 530 | +1.20(+2.15%) |
Aug 16, 2018 | 57.40 | 57.40 | 55.17 | 55.80 | 706 | -0.20(-0.36%) |
Aug 15, 2018 | 57.50 | 58.50 | 55.00 | 56.00 | 1,189 | -2.00(-3.45%) |
Aug 14, 2018 | 58.00 | 59.20 | 58.00 | 58.00 | 564 | -2.00(-3.33%) |
Aug 13, 2018 | 59.00 | 60.20 | 57.00 | 60.00 | 1,279 | +2.20(+3.81%) |
Aug 10, 2018 | 59.90 | 59.90 | 57.80 | 57.80 | 280 | -1.60(-2.69%) |
Aug 09, 2018 | 59.00 | 59.40 | 57.95 | 59.40 | 172 | -0.37(-0.61%) |
Aug 08, 2018 | 58.62 | 60.12 | 57.80 | 59.77 | 1,062 | +0.77(+1.30%) |
Aug 07, 2018 | 58.30 | 59.00 | 58.30 | 59.00 | 167 | +0.30(+0.51%) |
Aug 06, 2018 | 58.70 | 58.70 | 58.70 | 58.70 | 77 | -0.90(-1.51%) |
Aug 03, 2018 | 60.20 | 60.50 | 59.60 | 59.60 | 160 | -0.20(-0.33%) |
Aug 02, 2018 | 56.60 | 59.90 | 56.60 | 59.80 | 610 | -0.60(-0.99%) |
Aug 01, 2018 | 55.80 | 60.50 | 55.80 | 60.40 | 188 | +1.40(+2.37%) |
Jul 31, 2018 | 58.62 | 59.00 | 52.10 | 59.00 | 1,287 | +0.40(+0.68%) |
Jul 30, 2018 | 60.00 | 60.63 | 58.60 | 58.60 | 759 | -1.90(-3.14%) |
Jul 27, 2018 | 60.20 | 60.50 | 60.00 | 60.50 | 660 | -0.33(-0.54%) |
Jul 26, 2018 | 61.00 | 62.58 | 59.70 | 60.83 | 660 | -0.27(-0.44%) |
Jul 25, 2018 | 62.00 | 62.21 | 61.10 | 61.10 | 672 | -1.60(-2.55%) |
Jul 24, 2018 | 63.60 | 63.60 | 62.60 | 62.70 | 436 | -1.00(-1.57%) |
Jul 23, 2018 | 63.90 | 63.90 | 63.70 | 63.70 | 26 | +0.20(+0.31%) |
Jul 20, 2018 | 63.50 | 63.50 | 63.50 | 63.50 | 202 | +0.00(+0.00%) |
Jul 19, 2018 | 64.40 | 64.40 | 63.50 | 63.50 | 232 | -0.10(-0.16%) |
Jul 18, 2018 | 64.00 | 65.17 | 63.60 | 63.60 | 414 | -2.30(-3.49%) |
Jul 17, 2018 | 63.00 | 65.90 | 63.00 | 65.90 | 572 | +1.50(+2.33%) |
Jul 16, 2018 | 64.40 | 64.40 | 64.40 | 64.40 | 68 | -1.30(-1.98%) |
Jul 13, 2018 | 64.30 | 65.70 | 64.30 | 65.70 | 131 | +1.40(+2.18%) |
Jul 12, 2018 | 64.00 | 64.80 | 64.00 | 64.30 | 250 | -0.20(-0.31%) |
Jul 11, 2018 | 64.50 | 64.50 | 64.50 | 64.50 | 16 | -1.00(-1.53%) |
Jul 10, 2018 | 65.50 | 65.50 | 65.50 | 65.50 | 42 | +0.00(+0.00%) |
Jul 09, 2018 | 64.70 | 65.50 | 64.70 | 65.50 | 441 | +0.80(+1.24%) |
Jul 06, 2018 | 66.00 | 67.00 | 64.70 | 64.70 | 191 | -3.10(-4.57%) |
Jul 05, 2018 | 66.60 | 67.80 | 62.60 | 67.80 | 236 | +1.80(+2.73%) |
Jul 03, 2018 | 66.00 | 66.00 | 66.00 | 0 | +1.00(+1.54%) | |
Jul 02, 2018 | 65.40 | 66.70 | 64.00 | 65.00 | 466 | -1.70(-2.55%) |
Jun 29, 2018 | 65.40 | 66.70 | 63.02 | 66.70 | 839 | +2.00(+3.09%) |
Jun 28, 2018 | 66.10 | 67.00 | 64.00 | 64.70 | 302 | -0.80(-1.22%) |
Jun 27, 2018 | 65.00 | 65.50 | 64.40 | 65.50 | 466 | +0.50(+0.77%) |
Jun 26, 2018 | 65.00 | 65.00 | 62.30 | 65.00 | 393 | -0.30(-0.46%) |
Jun 25, 2018 | 66.40 | 66.40 | 64.00 | 65.30 | 856 | -0.70(-1.06%) |
Jun 22, 2018 | 67.00 | 67.00 | 66.00 | 66.00 | 53 | -0.30(-0.45%) |
Jun 21, 2018 | 66.40 | 67.10 | 62.62 | 66.30 | 119 | +0.30(+0.45%) |
Jun 20, 2018 | 65.00 | 67.70 | 65.00 | 66.00 | 1,675 | -1.00(-1.49%) |
Jun 19, 2018 | 66.00 | 67.56 | 65.41 | 67.00 | 558 | -0.07(-0.11%) |
Jun 18, 2018 | 65.00 | 67.59 | 65.00 | 67.07 | 254 | +1.47(+2.24%) |
Jun 15, 2018 | 65.10 | 65.10 | 65.60 | 997 | +0.50(+0.77%) | |
Jun 14, 2018 | 65.00 | 65.20 | 63.60 | 65.10 | 550 | -0.10(-0.15%) |
Jun 13, 2018 | 63.10 | 65.20 | 62.80 | 65.20 | 903 | +1.07(+1.67%) |
Jun 12, 2018 | 64.10 | 64.13 | 64.00 | 64.13 | 459 | -0.57(-0.88%) |
Jun 11, 2018 | 64.60 | 65.00 | 64.10 | 64.70 | 353 | +0.70(+1.09%) |
Jun 08, 2018 | 64.00 | 64.00 | 63.60 | 64.00 | 366 | +0.00(+0.00%) |
Jun 07, 2018 | 64.30 | 64.30 | 63.51 | 64.00 | 215 | -0.30(-0.47%) |
Jun 06, 2018 | 65.00 | 65.10 | 64.30 | 64.30 | 271 | -0.60(-0.92%) |
Jun 05, 2018 | 64.40 | 65.20 | 63.50 | 64.90 | 927 | +0.80(+1.25%) |
Jun 04, 2018 | 64.80 | 64.99 | 64.08 | 64.10 | 589 | +0.00(+0.00%) |