Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 61.07 | 61.07 | 61.07 | 0 | +0.41(+0.68%) | |
Aug 30, 2018 | 60.71 | 60.82 | 60.38 | 60.66 | 275,563 | -0.18(-0.30%) |
Aug 29, 2018 | 60.11 | 60.91 | 60.11 | 60.84 | 230,330 | +0.75(+1.25%) |
Aug 28, 2018 | 60.41 | 60.46 | 59.90 | 60.09 | 146,119 | -0.14(-0.23%) |
Aug 27, 2018 | 60.50 | 60.56 | 60.08 | 60.23 | 143,217 | -0.04(-0.06%) |
Aug 24, 2018 | 60.13 | 60.58 | 59.85 | 60.26 | 171,173 | +0.17(+0.28%) |
Aug 23, 2018 | 60.20 | 60.37 | 59.92 | 60.10 | 231,902 | -0.10(-0.17%) |
Aug 22, 2018 | 60.09 | 60.35 | 59.66 | 60.20 | 169,481 | -0.03(-0.05%) |
Aug 21, 2018 | 59.79 | 60.33 | 59.68 | 60.23 | 363,218 | +0.55(+0.92%) |
Aug 20, 2018 | 59.90 | 60.20 | 59.43 | 59.68 | 351,124 | -0.10(-0.17%) |
Aug 17, 2018 | 58.87 | 59.90 | 58.74 | 59.78 | 294,109 | +0.86(+1.47%) |
Aug 16, 2018 | 59.09 | 59.39 | 58.73 | 58.91 | 442,093 | +0.03(+0.05%) |
Aug 15, 2018 | 58.61 | 58.91 | 58.23 | 58.89 | 297,350 | +0.08(+0.14%) |
Aug 14, 2018 | 58.61 | 59.23 | 58.21 | 58.80 | 412,299 | +0.47(+0.81%) |
Aug 13, 2018 | 58.16 | 59.04 | 57.84 | 58.33 | 677,366 | +0.21(+0.36%) |
Aug 10, 2018 | 57.24 | 58.51 | 57.15 | 58.12 | 766,904 | +0.39(+0.68%) |
Aug 09, 2018 | 60.72 | 60.78 | 57.68 | 57.72 | 749,817 | -2.58(-4.28%) |
Aug 08, 2018 | 60.36 | 60.63 | 59.96 | 60.30 | 379,068 | +0.04(+0.06%) |
Aug 07, 2018 | 59.82 | 60.74 | 59.82 | 60.27 | 310,666 | +0.47(+0.78%) |
Aug 06, 2018 | 59.36 | 59.94 | 58.94 | 59.80 | 301,909 | +0.46(+0.77%) |
Aug 03, 2018 | 59.61 | 59.69 | 58.79 | 59.34 | 329,731 | -0.32(-0.54%) |
Aug 02, 2018 | 58.96 | 60.05 | 58.74 | 59.66 | 378,410 | +0.45(+0.76%) |
Aug 01, 2018 | 59.46 | 59.71 | 58.96 | 59.21 | 654,124 | -0.27(-0.45%) |
Jul 31, 2018 | 58.94 | 59.69 | 58.70 | 59.48 | 271,243 | +0.82(+1.39%) |
Jul 30, 2018 | 59.25 | 59.61 | 58.52 | 58.66 | 256,593 | -0.75(-1.27%) |
Jul 27, 2018 | 59.74 | 59.74 | 59.09 | 59.41 | 443,601 | -0.07(-0.12%) |
Jul 26, 2018 | 59.10 | 59.92 | 59.10 | 59.49 | 346,596 | +0.37(+0.62%) |
Jul 25, 2018 | 59.47 | 59.47 | 59.03 | 59.12 | 211,703 | +0.02(+0.03%) |
Jul 24, 2018 | 59.83 | 60.14 | 58.79 | 59.10 | 219,679 | -0.38(-0.63%) |
Jul 23, 2018 | 59.67 | 60.03 | 59.32 | 59.48 | 243,313 | -0.31(-0.52%) |
Jul 20, 2018 | 60.23 | 60.24 | 59.59 | 59.79 | 211,427 | -0.30(-0.50%) |
Jul 19, 2018 | 59.39 | 60.26 | 59.36 | 60.09 | 364,551 | +0.54(+0.91%) |
Jul 18, 2018 | 59.50 | 59.60 | 59.05 | 59.55 | 220,922 | +0.06(+0.09%) |
Jul 17, 2018 | 59.08 | 59.65 | 58.94 | 59.50 | 403,523 | +0.35(+0.59%) |
Jul 16, 2018 | 59.33 | 59.65 | 59.06 | 59.15 | 310,880 | -0.04(-0.06%) |
Jul 13, 2018 | 59.40 | 59.45 | 58.99 | 59.18 | 288,227 | -0.29(-0.49%) |
Jul 12, 2018 | 59.30 | 59.61 | 58.86 | 59.48 | 196,443 | +0.61(+1.04%) |
Jul 11, 2018 | 58.83 | 59.10 | 58.61 | 58.86 | 249,456 | -0.05(-0.08%) |
Jul 10, 2018 | 59.47 | 59.47 | 58.65 | 58.91 | 228,010 | -0.40(-0.68%) |
Jul 09, 2018 | 59.06 | 59.41 | 58.94 | 59.31 | 228,372 | +0.44(+0.75%) |
Jul 06, 2018 | 58.74 | 59.05 | 58.59 | 58.87 | 339,968 | +0.22(+0.38%) |
Jul 05, 2018 | 58.51 | 58.68 | 57.83 | 58.65 | 312,817 | +0.28(+0.47%) |
Jul 03, 2018 | 58.38 | 58.38 | 58.38 | 0 | +0.76(+1.32%) | |
Jul 02, 2018 | 56.82 | 57.65 | 56.68 | 57.61 | 651,942 | +0.61(+1.08%) |
Jun 29, 2018 | 57.88 | 57.88 | 56.92 | 57.00 | 714,176 | -0.63(-1.10%) |
Jun 28, 2018 | 57.73 | 58.00 | 57.12 | 57.63 | 431,791 | -0.17(-0.29%) |
Jun 27, 2018 | 58.44 | 58.55 | 57.76 | 57.80 | 762,808 | -0.65(-1.11%) |
Jun 26, 2018 | 58.01 | 58.66 | 57.33 | 58.45 | 498,609 | +0.48(+0.82%) |
Jun 25, 2018 | 57.95 | 58.65 | 57.19 | 57.97 | 607,373 | +0.02(+0.03%) |
Jun 22, 2018 | 58.34 | 58.47 | 57.77 | 57.95 | 531,883 | -0.07(-0.13%) |
Jun 21, 2018 | 58.21 | 58.35 | 57.77 | 58.03 | 464,004 | -0.14(-0.24%) |
Jun 20, 2018 | 58.50 | 58.50 | 58.10 | 58.16 | 280,697 | -0.15(-0.25%) |
Jun 19, 2018 | 57.54 | 58.32 | 57.05 | 58.31 | 354,944 | +0.57(+0.99%) |
Jun 18, 2018 | 57.24 | 57.91 | 57.17 | 57.74 | 485,714 | +0.22(+0.38%) |
Jun 15, 2018 | 57.55 | 56.92 | 57.52 | 919,124 | +0.19(+0.34%) | |
Jun 14, 2018 | 57.27 | 57.39 | 56.86 | 57.33 | 444,454 | +0.31(+0.55%) |
Jun 13, 2018 | 57.22 | 57.38 | 56.91 | 57.02 | 374,253 | -0.14(-0.24%) |
Jun 12, 2018 | 57.47 | 57.59 | 57.10 | 57.16 | 327,063 | -0.31(-0.54%) |
Jun 11, 2018 | 57.49 | 57.83 | 57.35 | 57.47 | 292,461 | -0.09(-0.16%) |
Jun 08, 2018 | 57.61 | 57.78 | 57.22 | 57.56 | 401,136 | -0.13(-0.22%) |
Jun 07, 2018 | 58.27 | 58.27 | 57.29 | 57.69 | 249,553 | -0.39(-0.66%) |
Jun 06, 2018 | 58.07 | 290,315 | +0.34(+0.59%) | |||
Jun 05, 2018 | 57.27 | 57.83 | 57.27 | 57.73 | 340,704 | +0.63(+1.11%) |
Jun 04, 2018 | 56.35 | 57.12 | 55.97 | 57.10 | 587,779 | +0.91(+1.62%) |