Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.20 | 46.20 | 46.20 | 0 | -0.22(-0.47%) | |
Aug 30, 2018 | 46.71 | 46.75 | 46.30 | 46.42 | 56,534 | -0.49(-1.04%) |
Aug 29, 2018 | 46.91 | 46.96 | 46.68 | 46.91 | 49,736 | -0.04(-0.09%) |
Aug 28, 2018 | 47.84 | 47.84 | 46.76 | 46.95 | 31,033 | -0.55(-1.16%) |
Aug 27, 2018 | 47.22 | 47.54 | 47.07 | 47.50 | 22,079 | +0.50(+1.06%) |
Aug 24, 2018 | 46.91 | 47.22 | 46.83 | 47.00 | 11,400 | +0.81(+1.75%) |
Aug 23, 2018 | 47.31 | 47.31 | 46.17 | 46.19 | 31,438 | -1.31(-2.76%) |
Aug 22, 2018 | 47.33 | 47.50 | 46.90 | 47.50 | 11,473 | +0.65(+1.39%) |
Aug 21, 2018 | 46.76 | 47.00 | 46.43 | 46.85 | 37,754 | -0.45(-0.95%) |
Aug 20, 2018 | 45.58 | 47.50 | 45.58 | 47.30 | 24,740 | +2.17(+4.81%) |
Aug 17, 2018 | 44.92 | 45.25 | 44.67 | 45.13 | 24,300 | +0.46(+1.03%) |
Aug 16, 2018 | 44.62 | 44.77 | 44.34 | 44.67 | 48,340 | -0.73(-1.61%) |
Aug 15, 2018 | 45.39 | 45.49 | 44.92 | 45.40 | 113,791 | -0.95(-2.05%) |
Aug 14, 2018 | 45.19 | 47.12 | 44.80 | 46.35 | 172,965 | +0.99(+2.18%) |
Aug 13, 2018 | 45.90 | 45.90 | 45.13 | 45.36 | 33,223 | -2.00(-4.22%) |
Aug 10, 2018 | 47.51 | 47.51 | 46.57 | 47.36 | 12,400 | -1.36(-2.79%) |
Aug 09, 2018 | 48.95 | 49.06 | 48.42 | 48.72 | 9,305 | -0.05(-0.10%) |
Aug 08, 2018 | 49.38 | 49.40 | 48.50 | 48.77 | 7,168 | -4.24(-8.01%) |
Aug 07, 2018 | 53.34 | 53.35 | 52.46 | 53.02 | 13,462 | +0.23(+0.43%) |
Aug 06, 2018 | 52.68 | 53.01 | 52.67 | 52.79 | 5,730 | -0.46(-0.86%) |
Aug 03, 2018 | 53.23 | 53.25 | 52.85 | 53.25 | 9,000 | +0.20(+0.39%) |
Aug 02, 2018 | 53.67 | 53.67 | 52.70 | 53.05 | 17,853 | -0.95(-1.77%) |
Aug 01, 2018 | 54.57 | 54.61 | 53.67 | 54.00 | 7,890 | -0.83(-1.51%) |
Jul 31, 2018 | 53.78 | 55.68 | 53.73 | 54.83 | 15,404 | +0.53(+0.98%) |
Jul 30, 2018 | 54.46 | 54.46 | 53.60 | 54.30 | 13,346 | -0.41(-0.74%) |
Jul 27, 2018 | 55.01 | 55.03 | 54.41 | 54.70 | 10,900 | -0.06(-0.11%) |
Jul 26, 2018 | 54.83 | 55.11 | 54.42 | 54.77 | 4,432 | -1.12(-2.01%) |
Jul 25, 2018 | 55.25 | 55.89 | 54.36 | 55.89 | 8,355 | +0.38(+0.68%) |
Jul 24, 2018 | 55.18 | 55.76 | 55.18 | 55.51 | 20,690 | +0.30(+0.54%) |
Jul 23, 2018 | 55.59 | 55.66 | 55.01 | 55.21 | 14,845 | -0.28(-0.50%) |
Jul 20, 2018 | 54.36 | 55.63 | 54.36 | 55.49 | 10,826 | +0.73(+1.32%) |
Jul 19, 2018 | 54.39 | 55.18 | 54.25 | 54.77 | 12,848 | +0.04(+0.07%) |
Jul 18, 2018 | 54.62 | 55.19 | 54.11 | 54.73 | 11,066 | +0.04(+0.06%) |
Jul 17, 2018 | 54.61 | 55.10 | 54.28 | 54.69 | 10,168 | -1.62(-2.88%) |
Jul 16, 2018 | 56.50 | 56.51 | 56.09 | 56.31 | 16,063 | +0.42(+0.75%) |
Jul 13, 2018 | 56.73 | 56.95 | 55.86 | 55.89 | 6,315 | -0.89(-1.57%) |
Jul 12, 2018 | 56.21 | 57.28 | 56.18 | 56.78 | 11,309 | +1.36(+2.44%) |
Jul 11, 2018 | 55.55 | 56.07 | 54.79 | 55.42 | 12,707 | +0.02(+0.04%) |
Jul 10, 2018 | 55.41 | 55.61 | 55.35 | 55.41 | 8,172 | -0.25(-0.46%) |
Jul 09, 2018 | 56.18 | 55.12 | 55.66 | 9,443 | +0.12(+0.23%) | |
Jul 06, 2018 | 54.68 | 56.17 | 54.68 | 55.53 | 24,663 | +0.76(+1.39%) |
Jul 05, 2018 | 54.99 | 55.45 | 54.07 | 54.77 | 7,789 | +0.00(+0.00%) |
Jul 03, 2018 | 54.77 | 54.77 | 54.77 | 0 | +1.34(+2.52%) | |
Jul 02, 2018 | 54.57 | 54.73 | 53.43 | 53.43 | 42,548 | -2.27(-4.08%) |
Jun 29, 2018 | 55.24 | 56.19 | 55.20 | 55.70 | 34,809 | +1.14(+2.08%) |
Jun 28, 2018 | 54.19 | 55.00 | 53.95 | 54.56 | 179,720 | -0.33(-0.59%) |
Jun 27, 2018 | 55.35 | 55.35 | 54.66 | 54.89 | 4,250 | -0.26(-0.47%) |
Jun 26, 2018 | 54.81 | 55.60 | 54.40 | 55.15 | 33,803 | +0.34(+0.62%) |
Jun 25, 2018 | 55.32 | 55.32 | 54.48 | 54.81 | 32,346 | -0.63(-1.14%) |
Jun 22, 2018 | 55.97 | 55.97 | 55.20 | 55.44 | 28,813 | +0.43(+0.78%) |
Jun 21, 2018 | 56.11 | 56.11 | 55.02 | 55.02 | 9,289 | -0.76(-1.36%) |
Jun 20, 2018 | 55.97 | 56.00 | 55.67 | 55.77 | 45,733 | -0.22(-0.38%) |
Jun 19, 2018 | 55.60 | 55.99 | 55.35 | 55.99 | 24,134 | -0.04(-0.07%) |
Jun 18, 2018 | 55.69 | 56.65 | 55.69 | 56.03 | 10,329 | +0.28(+0.50%) |
Jun 15, 2018 | 57.80 | 55.73 | 55.75 | 9,883 | -2.05(-3.55%) | |
Jun 14, 2018 | 57.70 | 57.98 | 57.21 | 57.80 | 9,737 | -0.30(-0.52%) |
Jun 13, 2018 | 58.39 | 58.51 | 57.70 | 58.10 | 7,524 | -0.20(-0.34%) |
Jun 12, 2018 | 58.02 | 58.30 | 57.69 | 58.30 | 28,492 | -0.05(-0.09%) |
Jun 11, 2018 | 58.48 | 58.69 | 57.83 | 58.35 | 20,235 | -0.26(-0.44%) |
Jun 08, 2018 | 58.40 | 58.70 | 57.83 | 58.61 | 3,579 | -0.36(-0.61%) |
Jun 07, 2018 | 59.32 | 59.32 | 58.08 | 58.97 | 13,082 | -0.91(-1.52%) |
Jun 06, 2018 | 60.39 | 60.84 | 59.88 | 59.88 | 3,692 | -0.74(-1.22%) |
Jun 05, 2018 | 59.98 | 61.03 | 59.89 | 60.62 | 9,773 | -0.11(-0.18%) |
Jun 04, 2018 | 60.23 | 60.80 | 59.89 | 60.73 | 5,840 | +0.02(+0.04%) |