Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 62.00 | 62.00 | 62.00 | 0 | -0.99(-1.57%) | |
Aug 30, 2018 | 62.63 | 64.00 | 62.19 | 62.99 | 289,998 | +0.46(+0.74%) |
Aug 29, 2018 | 62.61 | 62.85 | 59.89 | 62.53 | 499,364 | +1.00(+1.63%) |
Aug 28, 2018 | 61.23 | 61.86 | 60.80 | 61.53 | 281,443 | +0.38(+0.62%) |
Aug 27, 2018 | 60.15 | 61.44 | 59.68 | 61.15 | 292,640 | +1.27(+2.12%) |
Aug 24, 2018 | 60.50 | 61.03 | 59.84 | 59.88 | 164,600 | -0.55(-0.91%) |
Aug 23, 2018 | 60.97 | 60.99 | 59.99 | 60.43 | 149,570 | -0.44(-0.72%) |
Aug 22, 2018 | 60.30 | 60.91 | 59.91 | 60.87 | 157,655 | +0.60(+1.00%) |
Aug 21, 2018 | 59.34 | 60.60 | 59.02 | 60.27 | 284,391 | +0.84(+1.41%) |
Aug 20, 2018 | 59.29 | 59.89 | 58.90 | 59.43 | 246,106 | +0.16(+0.27%) |
Aug 17, 2018 | 58.81 | 59.48 | 58.56 | 59.27 | 238,100 | +0.24(+0.41%) |
Aug 16, 2018 | 57.43 | 59.22 | 56.18 | 59.03 | 292,214 | +1.98(+3.47%) |
Aug 15, 2018 | 57.62 | 57.62 | 56.82 | 57.05 | 204,334 | -0.57(-0.99%) |
Aug 14, 2018 | 56.76 | 57.79 | 56.02 | 57.62 | 163,446 | +1.10(+1.95%) |
Aug 13, 2018 | 55.43 | 56.92 | 54.31 | 56.52 | 313,843 | +1.49(+2.71%) |
Aug 10, 2018 | 56.07 | 56.72 | 54.90 | 55.03 | 300,900 | -1.43(-2.53%) |
Aug 09, 2018 | 56.00 | 57.13 | 55.63 | 56.46 | 274,938 | +2.27(+4.19%) |
Aug 08, 2018 | 54.71 | 54.71 | 53.50 | 54.19 | 168,810 | -0.43(-0.79%) |
Aug 07, 2018 | 54.99 | 55.21 | 54.11 | 54.62 | 202,584 | -0.03(-0.05%) |
Aug 06, 2018 | 56.42 | 56.42 | 54.06 | 54.65 | 303,785 | -1.96(-3.46%) |
Aug 03, 2018 | 57.63 | 60.00 | 56.43 | 56.61 | 503,400 | +1.78(+3.25%) |
Aug 02, 2018 | 54.12 | 54.95 | 53.48 | 54.83 | 199,311 | +0.33(+0.61%) |
Aug 01, 2018 | 54.23 | 54.97 | 53.98 | 54.50 | 206,610 | +0.15(+0.28%) |
Jul 31, 2018 | 53.37 | 54.75 | 52.93 | 54.35 | 296,624 | +1.36(+2.57%) |
Jul 30, 2018 | 53.69 | 53.82 | 52.83 | 52.99 | 551,054 | -0.59(-1.10%) |
Jul 27, 2018 | 55.08 | 55.08 | 53.28 | 53.58 | 197,200 | -1.65(-2.99%) |
Jul 26, 2018 | 54.09 | 55.48 | 53.96 | 55.23 | 203,813 | +1.04(+1.92%) |
Jul 25, 2018 | 54.18 | 54.24 | 53.52 | 54.19 | 230,717 | +0.20(+0.37%) |
Jul 24, 2018 | 54.68 | 54.68 | 53.75 | 53.99 | 252,292 | -0.20(-0.37%) |
Jul 23, 2018 | 54.48 | 54.52 | 53.87 | 54.19 | 153,046 | -0.07(-0.13%) |
Jul 20, 2018 | 54.84 | 55.25 | 54.10 | 54.26 | 183,816 | -0.41(-0.75%) |
Jul 19, 2018 | 54.77 | 54.96 | 53.71 | 54.67 | 196,979 | -0.06(-0.11%) |
Jul 18, 2018 | 54.33 | 54.85 | 53.74 | 54.73 | 133,530 | +0.30(+0.55%) |
Jul 17, 2018 | 53.73 | 54.52 | 53.41 | 54.43 | 224,202 | +0.52(+0.96%) |
Jul 16, 2018 | 54.85 | 55.31 | 53.76 | 53.91 | 303,236 | -1.05(-1.91%) |
Jul 13, 2018 | 54.20 | 55.07 | 53.69 | 54.96 | 210,310 | +0.13(+0.24%) |
Jul 12, 2018 | 54.34 | 55.16 | 53.65 | 54.83 | 330,568 | +0.95(+1.76%) |
Jul 11, 2018 | 53.55 | 54.47 | 53.33 | 53.88 | 289,425 | +0.16(+0.30%) |
Jul 10, 2018 | 53.88 | 54.17 | 53.28 | 53.72 | 249,666 | +0.15(+0.28%) |
Jul 09, 2018 | 55.01 | 55.01 | 52.70 | 53.57 | 445,610 | -1.33(-2.42%) |
Jul 06, 2018 | 53.42 | 54.92 | 52.45 | 54.90 | 341,804 | +1.82(+3.43%) |
Jul 05, 2018 | 52.67 | 53.36 | 51.91 | 53.08 | 262,935 | +0.62(+1.18%) |
Jul 03, 2018 | 52.46 | 52.46 | 52.46 | 0 | +0.41(+0.79%) | |
Jul 02, 2018 | 50.02 | 52.06 | 49.93 | 52.05 | 185,942 | +1.56(+3.09%) |
Jun 29, 2018 | 50.96 | 51.75 | 50.32 | 50.49 | 386,445 | -0.28(-0.55%) |
Jun 28, 2018 | 51.25 | 52.22 | 49.81 | 50.77 | 286,171 | -0.50(-0.98%) |
Jun 27, 2018 | 52.02 | 52.95 | 51.23 | 51.27 | 340,509 | -0.83(-1.59%) |
Jun 26, 2018 | 51.01 | 52.12 | 50.28 | 52.10 | 395,884 | +1.34(+2.64%) |
Jun 25, 2018 | 51.75 | 51.75 | 50.34 | 50.76 | 438,887 | -1.14(-2.20%) |
Jun 22, 2018 | 52.45 | 52.45 | 51.36 | 51.90 | 1,724,567 | -0.43(-0.82%) |
Jun 21, 2018 | 53.68 | 53.68 | 52.16 | 52.33 | 394,620 | -1.30(-2.42%) |
Jun 20, 2018 | 53.91 | 54.52 | 53.40 | 53.63 | 221,697 | -0.21(-0.39%) |
Jun 19, 2018 | 52.37 | 53.87 | 52.31 | 53.84 | 277,072 | +1.18(+2.24%) |
Jun 18, 2018 | 52.30 | 52.72 | 51.90 | 52.66 | 322,653 | +0.20(+0.38%) |
Jun 15, 2018 | 55.64 | 52.18 | 52.46 | 627,748 | -3.18(-5.72%) | |
Jun 14, 2018 | 55.94 | 55.94 | 55.36 | 55.64 | 354,159 | +0.11(+0.20%) |
Jun 13, 2018 | 54.60 | 55.78 | 53.77 | 55.53 | 374,088 | +1.79(+3.33%) |
Jun 12, 2018 | 53.00 | 53.82 | 52.46 | 53.74 | 340,063 | +0.97(+1.84%) |
Jun 11, 2018 | 53.60 | 53.86 | 52.54 | 52.77 | 240,946 | -0.79(-1.47%) |
Jun 08, 2018 | 52.95 | 53.65 | 52.81 | 53.56 | 211,496 | +0.77(+1.46%) |
Jun 07, 2018 | 53.38 | 53.38 | 52.19 | 52.79 | 213,830 | -0.45(-0.85%) |
Jun 06, 2018 | 53.73 | 53.24 | 272,981 | +0.37(+0.70%) | ||
Jun 05, 2018 | 52.22 | 52.88 | 51.83 | 52.87 | 339,051 | +0.72(+1.38%) |
Jun 04, 2018 | 51.87 | 52.27 | 50.86 | 52.15 | 281,713 | +0.15(+0.29%) |