Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.11 | 56.11 | 56.11 | 0 | -0.03(-0.05%) | |
Aug 30, 2018 | 56.25 | 56.51 | 55.90 | 56.14 | 361,575 | -0.25(-0.44%) |
Aug 29, 2018 | 56.55 | 56.64 | 55.86 | 56.39 | 281,402 | -0.19(-0.33%) |
Aug 28, 2018 | 57.05 | 57.32 | 56.44 | 56.58 | 340,176 | -0.40(-0.69%) |
Aug 27, 2018 | 56.62 | 57.64 | 56.62 | 56.98 | 260,555 | +0.66(+1.18%) |
Aug 24, 2018 | 56.12 | 56.64 | 55.86 | 56.31 | 397,325 | +0.48(+0.86%) |
Aug 23, 2018 | 56.41 | 56.41 | 55.65 | 55.83 | 227,021 | -0.77(-1.37%) |
Aug 22, 2018 | 56.36 | 56.79 | 56.07 | 56.61 | 300,209 | +0.22(+0.40%) |
Aug 21, 2018 | 55.88 | 56.79 | 55.81 | 56.38 | 465,587 | +0.54(+0.97%) |
Aug 20, 2018 | 55.62 | 56.21 | 55.62 | 55.84 | 215,297 | +0.39(+0.70%) |
Aug 17, 2018 | 54.83 | 55.61 | 54.70 | 55.45 | 276,976 | +0.58(+1.07%) |
Aug 16, 2018 | 54.64 | 55.42 | 54.11 | 54.87 | 325,417 | +0.70(+1.29%) |
Aug 15, 2018 | 55.19 | 55.26 | 53.97 | 54.17 | 495,552 | -1.44(-2.58%) |
Aug 14, 2018 | 54.98 | 55.75 | 54.98 | 55.61 | 385,333 | +0.82(+1.49%) |
Aug 13, 2018 | 55.50 | 55.74 | 54.52 | 54.79 | 464,165 | -0.71(-1.27%) |
Aug 10, 2018 | 55.87 | 55.87 | 55.10 | 55.50 | 261,976 | -0.53(-0.95%) |
Aug 09, 2018 | 55.68 | 56.37 | 55.66 | 56.03 | 279,575 | +0.40(+0.73%) |
Aug 08, 2018 | 55.19 | 56.48 | 55.19 | 55.62 | 750,382 | +0.68(+1.24%) |
Aug 07, 2018 | 57.17 | 58.31 | 54.88 | 54.95 | 602,182 | -2.73(-4.74%) |
Aug 06, 2018 | 57.16 | 58.13 | 56.98 | 57.68 | 301,997 | +0.21(+0.37%) |
Aug 03, 2018 | 56.66 | 57.70 | 56.42 | 57.47 | 350,232 | +0.93(+1.64%) |
Aug 02, 2018 | 55.82 | 56.57 | 55.57 | 56.54 | 254,461 | +0.22(+0.40%) |
Aug 01, 2018 | 56.70 | 56.98 | 55.93 | 56.31 | 289,522 | -0.53(-0.94%) |
Jul 31, 2018 | 56.36 | 56.99 | 56.08 | 56.85 | 229,603 | +0.73(+1.30%) |
Jul 30, 2018 | 56.45 | 56.86 | 56.05 | 56.12 | 183,158 | -0.28(-0.50%) |
Jul 27, 2018 | 56.59 | 56.61 | 56.11 | 56.40 | 232,325 | -0.20(-0.35%) |
Jul 26, 2018 | 55.52 | 56.69 | 55.40 | 56.60 | 302,842 | +0.85(+1.53%) |
Jul 25, 2018 | 55.62 | 55.88 | 55.05 | 55.75 | 289,800 | +0.04(+0.08%) |
Jul 24, 2018 | 55.79 | 56.60 | 55.35 | 55.70 | 296,558 | +0.35(+0.64%) |
Jul 23, 2018 | 56.56 | 56.63 | 55.27 | 55.35 | 293,755 | -1.13(-1.99%) |
Jul 20, 2018 | 57.37 | 57.37 | 56.43 | 56.48 | 243,828 | -0.90(-1.57%) |
Jul 19, 2018 | 56.36 | 57.62 | 56.36 | 57.38 | 646,462 | +0.84(+1.49%) |
Jul 18, 2018 | 56.41 | 56.57 | 55.15 | 56.54 | 666,896 | +0.01(+0.02%) |
Jul 17, 2018 | 53.93 | 56.76 | 53.92 | 56.53 | 713,980 | +2.61(+4.83%) |
Jul 16, 2018 | 54.46 | 54.64 | 53.66 | 53.92 | 285,666 | -0.17(-0.32%) |
Jul 13, 2018 | 54.09 | 54.55 | 53.97 | 54.09 | 131,417 | -0.07(-0.13%) |
Jul 12, 2018 | 54.05 | 54.28 | 53.51 | 54.16 | 292,824 | +0.46(+0.86%) |
Jul 11, 2018 | 53.92 | 54.32 | 53.29 | 53.70 | 621,886 | -0.84(-1.55%) |
Jul 10, 2018 | 54.06 | 54.68 | 53.86 | 54.54 | 220,465 | +0.66(+1.23%) |
Jul 09, 2018 | 53.31 | 53.96 | 53.24 | 53.88 | 337,786 | +0.90(+1.70%) |
Jul 06, 2018 | 52.73 | 53.32 | 52.32 | 52.98 | 274,835 | -0.02(-0.03%) |
Jul 05, 2018 | 52.74 | 53.05 | 52.29 | 52.99 | 280,180 | +0.61(+1.17%) |
Jul 03, 2018 | 52.38 | 52.38 | 52.38 | 0 | -0.52(-0.98%) | |
Jul 02, 2018 | 52.61 | 52.98 | 52.36 | 52.90 | 192,814 | -0.22(-0.42%) |
Jun 29, 2018 | 52.95 | 53.78 | 52.92 | 53.12 | 661,622 | +0.32(+0.60%) |
Jun 28, 2018 | 53.19 | 53.19 | 51.85 | 52.80 | 375,031 | -0.04(-0.08%) |
Jun 27, 2018 | 53.04 | 54.03 | 52.76 | 52.85 | 389,528 | -0.07(-0.13%) |
Jun 26, 2018 | 52.94 | 53.23 | 52.67 | 52.92 | 431,193 | +0.15(+0.28%) |
Jun 25, 2018 | 53.45 | 53.65 | 52.43 | 52.77 | 364,114 | -0.94(-1.75%) |
Jun 22, 2018 | 53.21 | 53.83 | 52.80 | 53.71 | 886,141 | +1.57(+3.00%) |
Jun 21, 2018 | 52.97 | 53.08 | 52.01 | 52.14 | 825,373 | -0.88(-1.65%) |
Jun 20, 2018 | 53.15 | 53.28 | 52.75 | 53.02 | 415,602 | +0.00(+0.00%) |
Jun 19, 2018 | 53.82 | 53.82 | 52.55 | 53.02 | 426,507 | -1.44(-2.65%) |
Jun 18, 2018 | 54.50 | 54.79 | 54.30 | 54.46 | 373,187 | -0.45(-0.81%) |
Jun 15, 2018 | 55.60 | 54.73 | 54.91 | 760,806 | -0.69(-1.24%) | |
Jun 14, 2018 | 55.04 | 55.70 | 54.73 | 55.60 | 834,066 | +0.64(+1.16%) |
Jun 13, 2018 | 55.04 | 55.15 | 54.63 | 54.96 | 479,957 | -0.02(-0.03%) |
Jun 12, 2018 | 55.14 | 55.38 | 54.75 | 54.98 | 331,972 | +0.06(+0.11%) |
Jun 11, 2018 | 55.13 | 55.38 | 54.83 | 54.92 | 298,374 | -0.21(-0.37%) |
Jun 08, 2018 | 54.60 | 55.30 | 54.44 | 55.13 | 576,632 | +0.32(+0.58%) |
Jun 07, 2018 | 55.12 | 55.27 | 54.60 | 54.81 | 685,538 | -0.43(-0.78%) |
Jun 06, 2018 | 55.27 | 55.24 | 614,963 | +0.98(+1.81%) | ||
Jun 05, 2018 | 54.03 | 54.47 | 53.73 | 54.26 | 813,636 | +0.25(+0.46%) |
Jun 04, 2018 | 53.68 | 54.16 | 53.40 | 54.01 | 750,766 | +1.02(+1.93%) |