Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 63.66 | 63.66 | 63.66 | 0 | +0.63(+1.00%) | |
Aug 30, 2018 | 63.43 | 63.57 | 62.60 | 63.03 | 213,967 | -0.31(-0.50%) |
Aug 29, 2018 | 62.76 | 63.75 | 62.10 | 63.34 | 236,214 | +0.76(+1.22%) |
Aug 28, 2018 | 61.73 | 63.03 | 61.33 | 62.58 | 283,482 | +0.99(+1.60%) |
Aug 27, 2018 | 63.48 | 63.52 | 61.42 | 61.60 | 309,966 | -1.66(-2.62%) |
Aug 24, 2018 | 63.84 | 64.02 | 62.99 | 63.26 | 240,070 | -0.49(-0.77%) |
Aug 23, 2018 | 63.03 | 64.02 | 62.74 | 63.75 | 294,473 | +0.67(+1.06%) |
Aug 22, 2018 | 63.75 | 64.11 | 62.63 | 63.08 | 163,632 | -0.63(-0.98%) |
Aug 21, 2018 | 64.20 | 64.29 | 63.30 | 63.70 | 219,665 | -0.22(-0.35%) |
Aug 20, 2018 | 63.12 | 64.11 | 62.76 | 63.93 | 324,686 | +0.98(+1.56%) |
Aug 17, 2018 | 61.69 | 62.99 | 61.18 | 62.94 | 228,005 | +1.16(+1.88%) |
Aug 16, 2018 | 63.44 | 63.75 | 61.42 | 61.78 | 236,052 | -1.34(-2.13%) |
Aug 15, 2018 | 63.30 | 63.68 | 62.05 | 63.12 | 283,335 | -0.49(-0.77%) |
Aug 14, 2018 | 61.96 | 64.29 | 61.87 | 63.61 | 350,553 | +1.88(+3.04%) |
Aug 13, 2018 | 62.63 | 62.72 | 61.11 | 61.74 | 225,706 | -0.85(-1.36%) |
Aug 10, 2018 | 62.00 | 63.39 | 61.69 | 62.59 | 218,728 | +0.27(+0.43%) |
Aug 09, 2018 | 63.03 | 63.75 | 62.05 | 62.32 | 257,461 | -0.45(-0.71%) |
Aug 08, 2018 | 62.81 | 63.17 | 62.23 | 62.76 | 214,932 | -0.13(-0.21%) |
Aug 07, 2018 | 63.17 | 63.57 | 62.63 | 62.90 | 189,469 | +0.09(+0.14%) |
Aug 06, 2018 | 62.81 | 63.30 | 62.23 | 62.81 | 220,207 | +0.13(+0.21%) |
Aug 03, 2018 | 62.45 | 63.12 | 61.74 | 62.67 | 273,606 | +0.54(+0.86%) |
Aug 02, 2018 | 59.95 | 62.65 | 59.95 | 62.14 | 390,704 | +2.01(+3.35%) |
Aug 01, 2018 | 60.12 | 61.42 | 59.99 | 60.12 | 474,392 | -0.22(-0.37%) |
Jul 31, 2018 | 58.60 | 61.15 | 58.60 | 60.35 | 501,765 | +1.03(+1.73%) |
Jul 30, 2018 | 57.26 | 59.81 | 57.26 | 59.32 | 319,179 | +2.10(+3.67%) |
Jul 27, 2018 | 57.62 | 57.98 | 56.41 | 57.22 | 371,514 | -0.54(-0.93%) |
Jul 26, 2018 | 58.02 | 60.36 | 58.02 | 57.75 | 753,053 | -2.42(-4.01%) |
Jul 25, 2018 | 59.90 | 60.62 | 58.58 | 60.17 | 552,613 | +0.49(+0.82%) |
Jul 24, 2018 | 61.78 | 61.78 | 59.07 | 59.68 | 521,448 | -1.70(-2.77%) |
Jul 23, 2018 | 61.24 | 61.98 | 60.39 | 61.38 | 272,172 | +0.13(+0.22%) |
Jul 20, 2018 | 61.33 | 61.82 | 60.57 | 61.24 | 517,349 | -0.27(-0.44%) |
Jul 19, 2018 | 60.04 | 61.87 | 59.95 | 61.51 | 388,038 | +1.34(+2.23%) |
Jul 18, 2018 | 60.39 | 60.39 | 58.74 | 60.17 | 159,560 | -0.27(-0.44%) |
Jul 17, 2018 | 59.19 | 60.71 | 58.96 | 60.44 | 367,875 | +1.21(+2.04%) |
Jul 16, 2018 | 58.20 | 59.43 | 57.54 | 59.23 | 309,745 | +1.07(+1.85%) |
Jul 13, 2018 | 58.11 | 60.59 | 57.62 | 58.16 | 820,557 | +3.18(+5.78%) |
Jul 12, 2018 | 54.94 | 55.25 | 54.18 | 54.98 | 239,726 | +0.58(+1.07%) |
Jul 11, 2018 | 54.80 | 55.47 | 53.77 | 54.40 | 364,915 | -0.72(-1.30%) |
Jul 10, 2018 | 56.64 | 57.13 | 54.71 | 55.11 | 214,637 | -1.43(-2.53%) |
Jul 09, 2018 | 55.83 | 56.95 | 55.83 | 56.55 | 280,248 | +0.81(+1.44%) |
Jul 06, 2018 | 53.95 | 56.37 | 53.95 | 55.74 | 332,285 | +1.70(+3.15%) |
Jul 05, 2018 | 54.26 | 52.07 | 54.04 | 232,697 | +1.21(+2.29%) | |
Jul 03, 2018 | 52.83 | 52.83 | 52.83 | 0 | +0.72(+1.37%) | |
Jul 02, 2018 | 51.71 | 52.16 | 51.36 | 52.12 | 215,130 | +0.13(+0.26%) |
Jun 29, 2018 | 54.13 | 54.40 | 51.94 | 51.98 | 352,429 | -1.92(-3.57%) |
Jun 28, 2018 | 52.92 | 54.04 | 52.74 | 53.91 | 296,492 | +0.81(+1.52%) |
Jun 27, 2018 | 53.77 | 53.91 | 52.97 | 53.10 | 179,664 | -0.49(-0.92%) |
Jun 26, 2018 | 52.43 | 53.73 | 52.16 | 53.59 | 282,543 | +1.30(+2.48%) |
Jun 25, 2018 | 53.95 | 53.95 | 51.85 | 52.30 | 232,114 | -1.88(-3.47%) |
Jun 22, 2018 | 55.38 | 55.61 | 53.64 | 54.18 | 437,974 | -0.85(-1.54%) |
Jun 21, 2018 | 55.16 | 55.47 | 54.58 | 55.02 | 160,669 | +0.04(+0.08%) |
Jun 20, 2018 | 54.76 | 55.25 | 53.93 | 54.98 | 241,872 | +0.36(+0.66%) |
Jun 19, 2018 | 52.56 | 55.07 | 52.48 | 54.62 | 323,812 | +1.79(+3.39%) |
Jun 18, 2018 | 52.25 | 52.83 | 52.12 | 52.83 | 213,026 | +0.36(+0.68%) |
Jun 15, 2018 | 52.65 | 52.21 | 52.48 | 457,608 | -0.18(-0.34%) | |
Jun 14, 2018 | 52.65 | 53.10 | 52.39 | 52.65 | 210,272 | +0.00(+0.00%) |
Jun 13, 2018 | 52.83 | 52.97 | 52.03 | 52.65 | 275,143 | -0.09(-0.17%) |
Jun 12, 2018 | 52.97 | 53.19 | 52.12 | 52.74 | 274,351 | -0.31(-0.59%) |
Jun 11, 2018 | 52.21 | 53.55 | 52.21 | 53.06 | 256,144 | +0.85(+1.63%) |
Jun 08, 2018 | 51.85 | 52.25 | 51.22 | 52.21 | 335,026 | +0.45(+0.86%) |
Jun 07, 2018 | 52.12 | 52.83 | 51.71 | 51.76 | 264,280 | -0.36(-0.69%) |
Jun 06, 2018 | 51.54 | 52.30 | 51.27 | 52.12 | 181,869 | +0.72(+1.39%) |
Jun 05, 2018 | 49.93 | 51.45 | 49.70 | 51.40 | 136,650 | +1.61(+3.23%) |
Jun 04, 2018 | 49.52 | 50.37 | 49.52 | 49.79 | 248,665 | +0.36(+0.72%) |