Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 61.81 | 61.81 | 61.81 | 0 | +0.79(+1.30%) | |
Aug 30, 2018 | 61.33 | 62.00 | 60.37 | 61.02 | 179,277 | -0.52(-0.85%) |
Aug 29, 2018 | 61.22 | 61.77 | 61.18 | 61.54 | 113,365 | +0.33(+0.53%) |
Aug 28, 2018 | 61.38 | 61.78 | 61.05 | 61.21 | 136,118 | +0.05(+0.08%) |
Aug 27, 2018 | 60.57 | 61.30 | 60.55 | 61.16 | 90,960 | +0.61(+1.00%) |
Aug 24, 2018 | 60.11 | 61.25 | 59.93 | 60.56 | 106,656 | +0.72(+1.20%) |
Aug 23, 2018 | 60.11 | 60.19 | 59.52 | 59.84 | 78,827 | -0.26(-0.43%) |
Aug 22, 2018 | 59.65 | 60.12 | 59.39 | 60.10 | 75,155 | +0.24(+0.40%) |
Aug 21, 2018 | 59.58 | 60.18 | 59.41 | 59.86 | 119,040 | +0.48(+0.82%) |
Aug 20, 2018 | 59.69 | 59.96 | 59.14 | 59.38 | 137,947 | -0.21(-0.36%) |
Aug 17, 2018 | 58.22 | 59.74 | 58.04 | 59.59 | 117,494 | +1.30(+2.24%) |
Aug 16, 2018 | 58.53 | 58.70 | 58.22 | 58.28 | 102,992 | +0.07(+0.11%) |
Aug 15, 2018 | 58.31 | 58.43 | 57.91 | 58.22 | 52,069 | -0.32(-0.54%) |
Aug 14, 2018 | 58.15 | 59.14 | 58.02 | 58.54 | 127,509 | +0.61(+1.05%) |
Aug 13, 2018 | 58.17 | 59.22 | 57.62 | 57.93 | 150,228 | -0.23(-0.40%) |
Aug 10, 2018 | 58.21 | 58.94 | 57.80 | 58.16 | 110,197 | -0.36(-0.62%) |
Aug 09, 2018 | 58.69 | 59.16 | 58.25 | 58.53 | 104,876 | +0.00(+0.00%) |
Aug 08, 2018 | 58.90 | 58.90 | 58.33 | 58.53 | 91,297 | -0.34(-0.59%) |
Aug 07, 2018 | 59.20 | 59.32 | 58.62 | 58.87 | 93,752 | +0.07(+0.13%) |
Aug 06, 2018 | 57.62 | 59.38 | 57.62 | 58.80 | 143,887 | +1.06(+1.84%) |
Aug 03, 2018 | 58.32 | 58.93 | 56.16 | 57.73 | 187,775 | -0.97(-1.65%) |
Aug 02, 2018 | 57.32 | 60.48 | 56.76 | 58.70 | 350,914 | +2.40(+4.27%) |
Aug 01, 2018 | 55.14 | 56.54 | 54.70 | 56.30 | 293,784 | +0.52(+0.94%) |
Jul 31, 2018 | 54.05 | 56.23 | 53.99 | 55.78 | 259,788 | +1.95(+3.62%) |
Jul 30, 2018 | 54.01 | 55.18 | 53.24 | 53.83 | 192,724 | -0.17(-0.31%) |
Jul 27, 2018 | 55.00 | 55.00 | 53.74 | 54.00 | 96,892 | -0.81(-1.48%) |
Jul 26, 2018 | 54.98 | 55.16 | 54.49 | 54.81 | 114,208 | -0.13(-0.24%) |
Jul 25, 2018 | 54.72 | 55.12 | 53.95 | 54.94 | 152,665 | +0.41(+0.75%) |
Jul 24, 2018 | 56.00 | 56.08 | 54.07 | 54.53 | 118,726 | -1.16(-2.09%) |
Jul 23, 2018 | 56.05 | 56.18 | 55.58 | 55.69 | 90,629 | -0.36(-0.65%) |
Jul 20, 2018 | 56.58 | 55.82 | 56.06 | 140,123 | -0.18(-0.31%) | |
Jul 19, 2018 | 56.62 | 55.62 | 56.23 | 129,694 | +0.22(+0.40%) | |
Jul 18, 2018 | 56.07 | 56.18 | 55.46 | 56.01 | 97,280 | -0.05(-0.08%) |
Jul 17, 2018 | 55.38 | 56.13 | 55.38 | 56.06 | 134,005 | +0.52(+0.94%) |
Jul 16, 2018 | 55.68 | 56.02 | 55.31 | 55.54 | 91,745 | -0.01(-0.02%) |
Jul 13, 2018 | 55.92 | 56.16 | 55.15 | 55.54 | 78,581 | -0.38(-0.68%) |
Jul 12, 2018 | 54.40 | 56.59 | 54.30 | 55.93 | 333,844 | +2.21(+4.11%) |
Jul 11, 2018 | 53.64 | 54.61 | 52.88 | 53.72 | 128,273 | -0.07(-0.14%) |
Jul 10, 2018 | 54.63 | 55.58 | 53.32 | 53.79 | 85,437 | -0.56(-1.03%) |
Jul 09, 2018 | 54.91 | 55.05 | 54.20 | 54.35 | 168,706 | -0.56(-1.02%) |
Jul 06, 2018 | 52.41 | 55.77 | 52.28 | 54.91 | 504,438 | +3.52(+6.86%) |
Jul 05, 2018 | 51.45 | 51.45 | 50.72 | 51.39 | 193,732 | -0.01(-0.02%) |
Jul 03, 2018 | 51.40 | 51.40 | 51.40 | 0 | +0.66(+1.30%) | |
Jul 02, 2018 | 49.79 | 50.73 | 49.76 | 50.74 | 163,096 | +0.75(+1.49%) |
Jun 29, 2018 | 50.06 | 50.68 | 49.95 | 49.99 | 123,206 | +0.11(+0.22%) |
Jun 28, 2018 | 49.84 | 50.12 | 49.30 | 49.88 | 138,510 | +0.05(+0.09%) |
Jun 27, 2018 | 50.27 | 50.58 | 49.79 | 49.83 | 137,090 | -0.29(-0.58%) |
Jun 26, 2018 | 49.73 | 50.29 | 49.46 | 50.12 | 89,652 | +0.43(+0.86%) |
Jun 25, 2018 | 50.42 | 50.42 | 49.45 | 49.69 | 145,528 | -1.21(-2.38%) |
Jun 22, 2018 | 50.89 | 51.20 | 50.34 | 50.90 | 358,246 | +0.27(+0.53%) |
Jun 21, 2018 | 50.93 | 51.28 | 50.03 | 50.63 | 197,213 | -0.26(-0.51%) |
Jun 20, 2018 | 51.26 | 51.43 | 50.45 | 50.89 | 229,006 | -0.18(-0.35%) |
Jun 19, 2018 | 51.13 | 50.06 | 51.07 | 188,637 | +0.08(+0.16%) | |
Jun 18, 2018 | 50.41 | 51.15 | 49.99 | 50.99 | 110,728 | +0.48(+0.96%) |
Jun 15, 2018 | 51.02 | 51.02 | 50.50 | 536,795 | -0.51(-1.00%) | |
Jun 14, 2018 | 51.27 | 51.62 | 50.57 | 51.02 | 177,519 | +0.07(+0.13%) |
Jun 13, 2018 | 52.11 | 52.17 | 50.17 | 50.95 | 424,482 | -0.83(-1.60%) |
Jun 12, 2018 | 52.08 | 52.24 | 51.54 | 51.78 | 249,842 | -0.15(-0.29%) |
Jun 11, 2018 | 51.75 | 52.27 | 51.73 | 51.93 | 164,801 | +0.38(+0.74%) |
Jun 08, 2018 | 51.05 | 51.60 | 50.91 | 51.55 | 86,931 | +0.50(+0.99%) |
Jun 07, 2018 | 52.14 | 52.14 | 50.59 | 51.04 | 104,516 | -1.05(-2.02%) |
Jun 06, 2018 | 51.61 | 52.11 | 51.21 | 52.10 | 171,882 | +0.34(+0.66%) |
Jun 05, 2018 | 51.63 | 52.05 | 51.10 | 51.75 | 138,438 | +0.21(+0.41%) |
Jun 04, 2018 | 51.08 | 51.68 | 50.96 | 51.54 | 165,935 | +0.82(+1.61%) |