Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.87 | 60.87 | 60.87 | 0 | +0.93(+1.55%) | |
Aug 30, 2018 | 59.22 | 60.45 | 59.12 | 59.94 | 547,863 | +0.61(+1.03%) |
Aug 29, 2018 | 58.43 | 59.49 | 58.18 | 59.33 | 402,596 | +0.63(+1.07%) |
Aug 28, 2018 | 58.24 | 59.55 | 57.62 | 58.70 | 701,011 | +0.68(+1.17%) |
Aug 27, 2018 | 56.79 | 58.70 | 56.68 | 58.02 | 755,189 | +1.52(+2.69%) |
Aug 24, 2018 | 56.35 | 57.11 | 56.18 | 56.50 | 579,500 | +0.20(+0.36%) |
Aug 23, 2018 | 55.11 | 56.30 | 54.98 | 56.30 | 803,131 | +1.05(+1.90%) |
Aug 22, 2018 | 53.94 | 55.50 | 53.65 | 55.25 | 576,185 | +1.22(+2.26%) |
Aug 21, 2018 | 54.01 | 54.86 | 53.69 | 54.03 | 910,189 | +0.25(+0.46%) |
Aug 20, 2018 | 50.98 | 54.16 | 50.98 | 53.78 | 1,046,915 | +2.93(+5.76%) |
Aug 17, 2018 | 51.36 | 51.75 | 50.43 | 50.85 | 764,800 | -0.70(-1.36%) |
Aug 16, 2018 | 50.88 | 52.72 | 50.38 | 51.55 | 1,165,406 | +0.70(+1.38%) |
Aug 15, 2018 | 51.05 | 51.42 | 49.68 | 50.85 | 1,308,308 | -0.69(-1.34%) |
Aug 14, 2018 | 53.74 | 53.83 | 50.82 | 51.54 | 2,112,924 | -2.48(-4.59%) |
Aug 13, 2018 | 54.20 | 54.90 | 52.31 | 54.02 | 1,776,322 | -1.04(-1.89%) |
Aug 10, 2018 | 53.73 | 56.43 | 53.00 | 55.06 | 1,855,400 | +1.06(+1.96%) |
Aug 09, 2018 | 59.17 | 59.48 | 54.00 | 54.00 | 3,920,516 | -1.91(-3.42%) |
Aug 08, 2018 | 56.00 | 56.33 | 55.10 | 55.91 | 1,496,306 | -0.09(-0.16%) |
Aug 07, 2018 | 58.00 | 58.00 | 55.48 | 56.00 | 1,073,349 | -1.17(-2.05%) |
Aug 06, 2018 | 57.33 | 58.13 | 56.71 | 57.17 | 429,118 | -0.08(-0.14%) |
Aug 03, 2018 | 58.42 | 58.77 | 56.79 | 57.25 | 625,300 | -0.99(-1.70%) |
Aug 02, 2018 | 57.23 | 58.42 | 56.47 | 58.24 | 631,869 | +1.19(+2.09%) |
Aug 01, 2018 | 56.02 | 57.61 | 55.98 | 57.05 | 668,332 | -0.38(-0.66%) |
Jul 31, 2018 | 55.30 | 57.46 | 55.07 | 57.43 | 1,083,580 | +2.08(+3.76%) |
Jul 30, 2018 | 58.70 | 58.99 | 55.03 | 55.35 | 1,501,842 | -3.63(-6.15%) |
Jul 27, 2018 | 62.04 | 62.44 | 58.53 | 58.98 | 923,500 | -3.08(-4.96%) |
Jul 26, 2018 | 61.38 | 62.63 | 61.15 | 62.06 | 441,356 | +0.19(+0.31%) |
Jul 25, 2018 | 60.98 | 62.20 | 60.36 | 61.87 | 662,942 | +0.67(+1.09%) |
Jul 24, 2018 | 63.53 | 64.07 | 61.17 | 61.20 | 755,378 | -2.13(-3.36%) |
Jul 23, 2018 | 63.50 | 63.94 | 62.04 | 63.33 | 883,216 | +0.63(+1.00%) |
Jul 20, 2018 | 64.55 | 64.82 | 62.01 | 62.70 | 1,034,986 | -1.60(-2.49%) |
Jul 19, 2018 | 64.60 | 64.95 | 63.89 | 64.30 | 528,781 | -0.47(-0.73%) |
Jul 18, 2018 | 64.10 | 64.91 | 63.06 | 64.77 | 814,652 | +1.17(+1.84%) |
Jul 17, 2018 | 61.14 | 63.84 | 61.14 | 63.60 | 1,111,678 | +2.48(+4.06%) |
Jul 16, 2018 | 60.25 | 61.28 | 59.67 | 61.12 | 705,902 | +0.85(+1.41%) |
Jul 13, 2018 | 60.00 | 61.13 | 59.58 | 60.27 | 702,106 | -0.04(-0.07%) |
Jul 12, 2018 | 61.05 | 61.49 | 59.42 | 60.31 | 905,833 | -0.67(-1.10%) |
Jul 11, 2018 | 60.84 | 61.97 | 60.36 | 60.98 | 938,961 | -0.60(-0.97%) |
Jul 10, 2018 | 60.46 | 61.93 | 60.16 | 61.58 | 1,519,967 | +1.42(+2.36%) |
Jul 09, 2018 | 60.00 | 60.42 | 58.68 | 60.16 | 818,740 | +0.55(+0.92%) |
Jul 06, 2018 | 59.84 | 61.48 | 58.68 | 59.61 | 994,871 | -0.41(-0.68%) |
Jul 05, 2018 | 60.25 | 60.70 | 58.73 | 60.02 | 987,507 | +0.71(+1.20%) |
Jul 03, 2018 | 59.31 | 59.31 | 59.31 | 0 | +0.43(+0.73%) | |
Jul 02, 2018 | 58.98 | 59.24 | 56.58 | 58.88 | 651,909 | +0.03(+0.05%) |
Jun 29, 2018 | 58.55 | 60.55 | 58.40 | 58.85 | 1,172,398 | +0.65(+1.12%) |
Jun 28, 2018 | 56.36 | 58.30 | 56.22 | 58.20 | 881,784 | +1.59(+2.81%) |
Jun 27, 2018 | 57.10 | 59.03 | 56.25 | 56.61 | 1,260,271 | -0.74(-1.29%) |
Jun 26, 2018 | 59.63 | 60.35 | 55.98 | 57.35 | 3,097,843 | -1.49(-2.53%) |
Jun 25, 2018 | 57.43 | 59.76 | 55.77 | 58.84 | 3,947,304 | +1.23(+2.14%) |
Jun 22, 2018 | 62.66 | 62.83 | 57.28 | 57.61 | 4,430,151 | -4.54(-7.30%) |
Jun 21, 2018 | 63.30 | 63.63 | 61.81 | 62.15 | 5,080,719 | -1.85(-2.89%) |
Jun 20, 2018 | 68.28 | 68.75 | 63.82 | 64.00 | 3,961,752 | -3.42(-5.07%) |
Jun 19, 2018 | 64.01 | 67.74 | 63.25 | 67.42 | 2,944,505 | +2.69(+4.16%) |
Jun 18, 2018 | 60.10 | 66.30 | 60.01 | 64.73 | 6,466,267 | +3.71(+6.08%) |
Jun 15, 2018 | 61.69 | 45.85 | 61.02 | 13,799,335 | +15.17(+33.09%) | |
Jun 14, 2018 | 45.40 | 46.33 | 45.01 | 45.85 | 1,614,631 | +0.68(+1.51%) |
Jun 13, 2018 | 44.81 | 45.80 | 44.80 | 45.17 | 861,777 | +0.40(+0.89%) |
Jun 12, 2018 | 43.82 | 45.07 | 43.45 | 44.77 | 583,158 | +1.25(+2.87%) |
Jun 11, 2018 | 43.46 | 44.31 | 43.30 | 43.52 | 591,028 | +0.29(+0.67%) |
Jun 08, 2018 | 42.54 | 43.40 | 42.25 | 43.23 | 855,205 | +0.52(+1.22%) |
Jun 07, 2018 | 43.81 | 44.20 | 42.46 | 42.71 | 806,944 | -1.51(-3.41%) |
Jun 06, 2018 | 44.22 | 639,657 | +0.36(+0.82%) | |||
Jun 05, 2018 | 43.16 | 44.04 | 42.89 | 43.86 | 544,912 | +0.69(+1.60%) |
Jun 04, 2018 | 42.82 | 43.71 | 42.68 | 43.17 | 738,165 | +0.63(+1.48%) |