Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.98 | 44.98 | 44.98 | 0 | -0.24(-0.53%) | |
Aug 30, 2018 | 45.61 | 45.66 | 44.96 | 45.22 | 514,352 | -0.80(-1.74%) |
Aug 29, 2018 | 46.58 | 46.93 | 45.96 | 46.02 | 384,737 | -0.49(-1.05%) |
Aug 28, 2018 | 47.78 | 47.90 | 46.37 | 46.51 | 716,210 | -1.11(-2.33%) |
Aug 27, 2018 | 47.21 | 47.72 | 47.21 | 47.62 | 429,297 | +0.49(+1.04%) |
Aug 24, 2018 | 45.89 | 47.40 | 45.69 | 47.13 | 906,529 | +1.75(+3.86%) |
Aug 23, 2018 | 46.57 | 46.57 | 45.17 | 45.38 | 680,045 | -1.55(-3.30%) |
Aug 22, 2018 | 46.77 | 47.22 | 46.60 | 46.93 | 631,508 | +0.55(+1.19%) |
Aug 21, 2018 | 46.17 | 46.48 | 45.80 | 46.38 | 771,822 | +0.18(+0.39%) |
Aug 20, 2018 | 46.93 | 46.95 | 46.03 | 46.20 | 728,956 | -0.32(-0.69%) |
Aug 17, 2018 | 45.75 | 46.78 | 45.57 | 46.52 | 1,191,675 | +1.06(+2.33%) |
Aug 16, 2018 | 47.18 | 47.48 | 45.40 | 45.46 | 1,175,780 | -1.16(-2.49%) |
Aug 15, 2018 | 49.38 | 49.41 | 46.58 | 46.62 | 1,232,250 | -3.43(-6.85%) |
Aug 14, 2018 | 50.75 | 50.90 | 49.63 | 50.05 | 884,113 | -0.70(-1.38%) |
Aug 13, 2018 | 52.17 | 52.29 | 50.64 | 50.75 | 955,292 | -1.73(-3.30%) |
Aug 10, 2018 | 52.82 | 53.19 | 52.36 | 52.48 | 593,229 | -0.27(-0.51%) |
Aug 09, 2018 | 52.69 | 53.50 | 52.38 | 52.75 | 513,806 | +0.55(+1.05%) |
Aug 08, 2018 | 52.52 | 53.04 | 52.07 | 52.20 | 582,725 | -0.31(-0.59%) |
Aug 07, 2018 | 54.10 | 54.20 | 51.99 | 52.51 | 1,194,717 | -1.48(-2.74%) |
Aug 03, 2018 | 53.99 | 53.99 | 53.99 | 0 | +0.23(+0.43%) | |
Aug 02, 2018 | 53.69 | 54.03 | 53.39 | 53.76 | 786,139 | +0.03(+0.06%) |
Aug 01, 2018 | 54.45 | 54.45 | 53.54 | 53.73 | 688,994 | -0.77(-1.41%) |
Jul 31, 2018 | 54.40 | 54.84 | 54.25 | 54.50 | 805,091 | -0.12(-0.22%) |
Jul 30, 2018 | 54.93 | 55.08 | 53.96 | 54.62 | 627,939 | +0.08(+0.15%) |
Jul 27, 2018 | 55.64 | 55.64 | 54.37 | 54.54 | 723,720 | -1.05(-1.89%) |
Jul 26, 2018 | 57.06 | 57.78 | 55.31 | 55.59 | 1,174,041 | -2.89(-4.94%) |
Jul 25, 2018 | 58.79 | 58.79 | 57.49 | 58.48 | 361,807 | +0.04(+0.07%) |
Jul 24, 2018 | 58.34 | 58.97 | 58.23 | 58.44 | 390,124 | +0.11(+0.19%) |
Jul 23, 2018 | 59.96 | 59.96 | 58.28 | 58.33 | 367,142 | -2.05(-3.40%) |
Jul 20, 2018 | 60.40 | 60.76 | 60.07 | 60.38 | 277,741 | +0.08(+0.13%) |
Jul 19, 2018 | 59.24 | 61.03 | 59.24 | 60.30 | 420,249 | +0.40(+0.67%) |
Jul 18, 2018 | 60.03 | 60.31 | 59.81 | 59.90 | 523,132 | -0.19(-0.32%) |
Jul 17, 2018 | 59.51 | 60.50 | 59.51 | 60.09 | 429,380 | +0.11(+0.18%) |
Jul 16, 2018 | 59.99 | 60.67 | 59.53 | 59.98 | 326,751 | +0.07(+0.12%) |
Jul 13, 2018 | 60.44 | 60.86 | 59.77 | 59.91 | 434,776 | -0.70(-1.15%) |
Jul 12, 2018 | 60.13 | 60.95 | 59.79 | 60.61 | 388,287 | +0.88(+1.47%) |
Jul 11, 2018 | 59.94 | 60.46 | 59.57 | 59.73 | 611,127 | -0.97(-1.60%) |
Jul 10, 2018 | 60.27 | 60.73 | 59.86 | 60.70 | 446,455 | +0.10(+0.17%) |
Jul 09, 2018 | 61.77 | 61.99 | 60.42 | 60.60 | 433,172 | -0.84(-1.37%) |
Jul 06, 2018 | 62.49 | 62.63 | 61.36 | 61.44 | 475,250 | -1.25(-1.99%) |
Jul 05, 2018 | 62.80 | 61.33 | 62.69 | 746,868 | +1.11(+1.80%) | |
Jul 04, 2018 | 60.76 | 61.83 | 60.75 | 61.58 | 174,869 | +0.64(+1.05%) |
Jul 03, 2018 | 60.49 | 61.30 | 60.12 | 60.94 | 400,698 | +0.67(+1.11%) |
Jun 29, 2018 | 60.27 | 60.27 | 60.27 | 0 | +1.08(+1.82%) | |
Jun 28, 2018 | 58.67 | 59.44 | 58.64 | 59.19 | 412,540 | +0.12(+0.20%) |
Jun 27, 2018 | 59.15 | 59.60 | 58.64 | 59.07 | 269,619 | -0.22(-0.37%) |
Jun 26, 2018 | 58.77 | 59.55 | 57.93 | 59.29 | 725,978 | +0.35(+0.59%) |
Jun 25, 2018 | 59.20 | 59.73 | 58.85 | 58.94 | 743,182 | -0.60(-1.01%) |
Jun 22, 2018 | 59.11 | 59.68 | 58.89 | 59.54 | 250,735 | +0.88(+1.50%) |
Jun 21, 2018 | 58.50 | 59.07 | 58.20 | 58.66 | 294,392 | +0.16(+0.27%) |
Jun 20, 2018 | 59.31 | 59.31 | 58.40 | 58.50 | 405,785 | -0.55(-0.93%) |
Jun 19, 2018 | 59.54 | 59.99 | 59.03 | 59.05 | 608,141 | -0.88(-1.47%) |
Jun 18, 2018 | 59.66 | 60.12 | 59.41 | 59.93 | 279,219 | +0.10(+0.17%) |
Jun 15, 2018 | 60.96 | 59.44 | 59.83 | 1,646,828 | -1.13(-1.85%) | |
Jun 14, 2018 | 59.79 | 61.03 | 59.62 | 60.96 | 600,515 | +1.55(+2.61%) |
Jun 13, 2018 | 59.16 | 59.69 | 58.81 | 59.41 | 423,976 | +0.13(+0.22%) |
Jun 12, 2018 | 58.39 | 59.34 | 58.38 | 59.28 | 439,374 | +0.74(+1.26%) |
Jun 11, 2018 | 57.74 | 58.61 | 57.53 | 58.54 | 518,326 | +1.00(+1.74%) |
Jun 08, 2018 | 57.42 | 57.65 | 57.14 | 57.54 | 361,197 | +0.10(+0.17%) |
Jun 07, 2018 | 57.69 | 57.74 | 56.92 | 57.44 | 318,154 | -0.18(-0.31%) |
Jun 06, 2018 | 57.05 | 57.62 | 509,549 | -0.33(-0.57%) | ||
Jun 05, 2018 | 57.73 | 58.47 | 57.65 | 57.95 | 429,090 | +0.55(+0.96%) |
Jun 04, 2018 | 58.20 | 58.29 | 57.40 | 57.40 | 303,632 | -0.52(-0.90%) |