Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 59.95 | 59.95 | 59.95 | 0 | -0.24(-0.40%) | |
Aug 30, 2018 | 59.95 | 60.41 | 59.87 | 60.19 | 7,235 | +0.15(+0.25%) |
Aug 29, 2018 | 59.37 | 60.07 | 59.37 | 60.04 | 14,767 | +0.85(+1.44%) |
Aug 28, 2018 | 59.13 | 59.40 | 59.01 | 59.19 | 10,257 | -0.11(-0.19%) |
Aug 27, 2018 | 58.69 | 59.44 | 58.69 | 59.30 | 11,332 | +0.92(+1.57%) |
Aug 24, 2018 | 58.84 | 58.92 | 58.30 | 58.38 | 13,317 | -0.31(-0.53%) |
Aug 23, 2018 | 58.99 | 58.99 | 58.32 | 58.69 | 9,842 | -0.30(-0.51%) |
Aug 22, 2018 | 58.16 | 59.01 | 58.16 | 58.99 | 11,659 | +0.90(+1.55%) |
Aug 21, 2018 | 57.55 | 58.20 | 57.55 | 58.09 | 6,868 | +0.70(+1.22%) |
Aug 20, 2018 | 57.78 | 57.78 | 57.23 | 57.39 | 18,744 | -0.26(-0.46%) |
Aug 17, 2018 | 57.58 | 57.69 | 57.14 | 57.65 | 15,721 | +0.02(+0.03%) |
Aug 16, 2018 | 57.35 | 57.82 | 57.06 | 57.63 | 11,003 | +0.57(+1.00%) |
Aug 15, 2018 | 57.75 | 57.75 | 56.94 | 57.06 | 7,886 | -0.95(-1.64%) |
Aug 14, 2018 | 57.97 | 58.28 | 57.81 | 58.01 | 17,246 | +0.25(+0.43%) |
Aug 13, 2018 | 58.16 | 58.29 | 57.61 | 57.76 | 19,387 | -0.44(-0.75%) |
Aug 10, 2018 | 58.15 | 58.62 | 58.15 | 58.20 | 30,741 | -0.30(-0.51%) |
Aug 09, 2018 | 58.35 | 58.95 | 58.35 | 58.50 | 14,152 | +0.14(+0.24%) |
Aug 08, 2018 | 58.32 | 58.48 | 57.90 | 58.36 | 20,847 | +0.03(+0.05%) |
Aug 07, 2018 | 58.11 | 58.47 | 57.97 | 58.33 | 26,799 | +0.59(+1.02%) |
Aug 06, 2018 | 57.32 | 57.76 | 57.32 | 57.74 | 9,694 | +0.34(+0.59%) |
Aug 03, 2018 | 58.40 | 58.60 | 57.36 | 57.40 | 17,623 | -0.75(-1.29%) |
Aug 02, 2018 | 57.40 | 58.25 | 57.40 | 58.15 | 7,489 | +0.53(+0.92%) |
Aug 01, 2018 | 57.39 | 58.05 | 57.01 | 57.62 | 28,894 | +0.24(+0.42%) |
Jul 31, 2018 | 56.00 | 57.58 | 56.00 | 57.38 | 18,285 | +1.70(+3.05%) |
Jul 30, 2018 | 56.58 | 56.65 | 55.22 | 55.69 | 48,212 | -0.97(-1.71%) |
Jul 27, 2018 | 58.57 | 58.57 | 56.23 | 56.65 | 27,584 | -1.77(-3.03%) |
Jul 26, 2018 | 58.15 | 58.71 | 57.80 | 58.42 | 15,185 | -0.36(-0.61%) |
Jul 25, 2018 | 58.62 | 59.33 | 58.47 | 58.78 | 33,766 | +0.19(+0.32%) |
Jul 24, 2018 | 59.68 | 60.04 | 58.26 | 58.59 | 39,239 | -0.64(-1.08%) |
Jul 23, 2018 | 59.43 | 59.46 | 59.09 | 59.23 | 10,937 | -0.21(-0.35%) |
Jul 20, 2018 | 59.76 | 59.77 | 59.41 | 59.44 | 52,917 | -0.06(-0.10%) |
Jul 19, 2018 | 59.12 | 59.68 | 58.84 | 59.50 | 14,693 | +0.18(+0.30%) |
Jul 18, 2018 | 59.42 | 59.42 | 58.77 | 59.32 | 30,327 | +0.02(+0.03%) |
Jul 17, 2018 | 58.23 | 59.45 | 58.23 | 59.30 | 19,822 | +0.74(+1.26%) |
Jul 16, 2018 | 59.16 | 59.16 | 58.33 | 58.56 | 17,337 | -0.50(-0.85%) |
Jul 13, 2018 | 59.10 | 59.25 | 58.89 | 59.06 | 15,152 | -0.05(-0.08%) |
Jul 12, 2018 | 58.84 | 59.11 | 58.65 | 59.11 | 12,204 | +0.50(+0.85%) |
Jul 11, 2018 | 58.07 | 58.73 | 58.07 | 58.61 | 22,037 | +0.31(+0.53%) |
Jul 10, 2018 | 58.75 | 58.75 | 58.06 | 58.30 | 24,684 | -0.12(-0.21%) |
Jul 09, 2018 | 58.39 | 58.39 | 57.69 | 58.42 | 71,436 | +0.38(+0.66%) |
Jul 06, 2018 | 56.60 | 58.06 | 56.60 | 58.04 | 64,709 | +1.83(+3.26%) |
Jul 05, 2018 | 55.85 | 56.20 | 55.69 | 56.20 | 23,048 | +0.60(+1.08%) |
Jul 03, 2018 | 55.61 | 55.61 | 55.61 | 0 | +0.20(+0.36%) | |
Jul 02, 2018 | 54.18 | 55.41 | 54.07 | 55.41 | 62,999 | +0.77(+1.41%) |
Jun 29, 2018 | 54.29 | 55.09 | 54.29 | 54.64 | 20,551 | +0.92(+1.71%) |
Jun 28, 2018 | 53.48 | 53.79 | 52.63 | 53.72 | 17,985 | -0.05(-0.09%) |
Jun 27, 2018 | 54.83 | 54.96 | 53.73 | 53.77 | 19,275 | -1.05(-1.91%) |
Jun 26, 2018 | 54.61 | 54.93 | 54.17 | 54.82 | 68,568 | +0.28(+0.51%) |
Jun 25, 2018 | 55.34 | 55.34 | 54.28 | 54.54 | 8,828 | -1.07(-1.92%) |
Jun 22, 2018 | 56.19 | 56.19 | 55.15 | 55.61 | 9,504 | +0.13(+0.23%) |
Jun 21, 2018 | 56.20 | 56.22 | 55.41 | 55.48 | 25,380 | -0.60(-1.07%) |
Jun 20, 2018 | 55.38 | 56.08 | 55.38 | 56.07 | 20,033 | +1.12(+2.04%) |
Jun 19, 2018 | 53.88 | 55.45 | 53.88 | 54.96 | 73,939 | +0.47(+0.86%) |
Jun 18, 2018 | 54.37 | 54.70 | 53.83 | 54.49 | 6,338 | +0.27(+0.50%) |
Jun 15, 2018 | 54.49 | 54.14 | 54.22 | 4,297 | -0.02(-0.04%) | |
Jun 14, 2018 | 54.05 | 54.28 | 53.86 | 54.24 | 29,447 | +0.34(+0.63%) |
Jun 13, 2018 | 53.79 | 54.20 | 53.72 | 53.90 | 8,606 | +0.13(+0.24%) |
Jun 12, 2018 | 53.44 | 53.89 | 53.44 | 53.77 | 5,186 | +0.20(+0.37%) |
Jun 11, 2018 | 53.39 | 53.73 | 53.34 | 53.57 | 8,638 | +0.16(+0.30%) |
Jun 08, 2018 | 53.01 | 53.50 | 53.01 | 53.41 | 8,373 | +0.52(+0.98%) |
Jun 07, 2018 | 53.06 | 53.13 | 52.67 | 52.89 | 11,344 | -0.11(-0.21%) |
Jun 06, 2018 | 53.03 | 53.00 | 20,647 | +0.80(+1.53%) | ||
Jun 05, 2018 | 52.45 | 52.65 | 52.08 | 52.20 | 7,706 | +0.00(+0.00%) |