Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.24 | 56.24 | 56.24 | 0 | +0.63(+1.13%) | |
Aug 30, 2018 | 55.73 | 55.92 | 55.40 | 55.61 | 199,916 | -0.18(-0.32%) |
Aug 29, 2018 | 55.96 | 55.97 | 55.46 | 55.79 | 150,069 | -0.06(-0.11%) |
Aug 28, 2018 | 56.31 | 56.31 | 55.52 | 55.85 | 112,143 | -0.23(-0.41%) |
Aug 27, 2018 | 56.50 | 56.78 | 55.97 | 56.08 | 150,454 | -0.22(-0.39%) |
Aug 24, 2018 | 56.01 | 56.48 | 56.01 | 56.30 | 95,365 | +0.03(+0.05%) |
Aug 23, 2018 | 56.55 | 56.55 | 55.90 | 56.27 | 106,472 | -0.30(-0.53%) |
Aug 22, 2018 | 56.55 | 56.61 | 56.16 | 56.57 | 147,986 | +0.03(+0.05%) |
Aug 21, 2018 | 56.00 | 57.04 | 55.97 | 56.54 | 252,314 | +0.73(+1.31%) |
Aug 20, 2018 | 55.85 | 56.22 | 55.34 | 55.81 | 156,114 | -0.14(-0.24%) |
Aug 17, 2018 | 55.45 | 56.00 | 55.27 | 55.95 | 213,072 | +0.39(+0.70%) |
Aug 16, 2018 | 54.97 | 55.77 | 54.94 | 55.56 | 168,168 | +0.86(+1.57%) |
Aug 15, 2018 | 54.94 | 55.35 | 54.43 | 54.70 | 174,122 | -0.48(-0.88%) |
Aug 14, 2018 | 54.14 | 55.30 | 54.14 | 55.18 | 166,451 | +1.18(+2.19%) |
Aug 13, 2018 | 54.05 | 54.33 | 53.86 | 54.00 | 144,214 | -0.14(-0.27%) |
Aug 10, 2018 | 53.73 | 54.42 | 53.65 | 54.15 | 95,129 | -0.03(-0.06%) |
Aug 09, 2018 | 54.36 | 54.55 | 53.81 | 54.18 | 87,252 | -0.20(-0.36%) |
Aug 08, 2018 | 53.91 | 54.55 | 53.64 | 54.38 | 147,806 | +0.46(+0.85%) |
Aug 07, 2018 | 53.99 | 54.37 | 53.80 | 53.92 | 127,997 | +0.05(+0.09%) |
Aug 06, 2018 | 54.09 | 54.32 | 53.75 | 53.87 | 168,460 | -0.15(-0.28%) |
Aug 03, 2018 | 54.86 | 55.14 | 53.90 | 54.02 | 118,059 | -0.82(-1.49%) |
Aug 02, 2018 | 54.16 | 55.00 | 54.07 | 54.83 | 144,239 | +0.43(+0.80%) |
Aug 01, 2018 | 54.04 | 54.47 | 53.71 | 54.40 | 143,392 | +0.61(+1.14%) |
Jul 31, 2018 | 54.35 | 54.35 | 53.61 | 53.79 | 772,336 | -0.39(-0.72%) |
Jul 30, 2018 | 54.61 | 54.92 | 54.14 | 54.18 | 161,899 | -0.43(-0.78%) |
Jul 27, 2018 | 55.29 | 55.56 | 54.41 | 54.61 | 214,012 | -0.60(-1.09%) |
Jul 26, 2018 | 55.00 | 55.71 | 54.66 | 55.21 | 313,020 | +0.53(+0.96%) |
Jul 25, 2018 | 55.04 | 55.14 | 54.19 | 54.68 | 340,074 | -0.28(-0.51%) |
Jul 24, 2018 | 54.66 | 55.58 | 54.40 | 54.96 | 384,605 | -0.26(-0.46%) |
Jul 23, 2018 | 53.64 | 55.28 | 53.27 | 55.22 | 467,184 | +1.82(+3.41%) |
Jul 20, 2018 | 52.84 | 53.64 | 52.56 | 53.40 | 306,735 | +0.65(+1.24%) |
Jul 19, 2018 | 52.61 | 53.07 | 52.47 | 52.74 | 312,263 | -0.08(-0.15%) |
Jul 18, 2018 | 52.12 | 52.86 | 52.12 | 52.82 | 302,496 | +0.65(+1.24%) |
Jul 17, 2018 | 52.22 | 52.56 | 52.05 | 52.17 | 363,238 | -0.03(-0.05%) |
Jul 16, 2018 | 51.85 | 52.28 | 51.83 | 52.20 | 227,236 | +0.55(+1.07%) |
Jul 13, 2018 | 51.80 | 52.30 | 51.62 | 51.65 | 391,464 | -0.25(-0.48%) |
Jul 12, 2018 | 52.33 | 52.42 | 51.32 | 51.89 | 234,728 | -0.18(-0.34%) |
Jul 11, 2018 | 51.81 | 52.53 | 51.81 | 52.07 | 252,074 | -0.09(-0.18%) |
Jul 10, 2018 | 53.06 | 53.22 | 51.90 | 52.16 | 391,518 | -0.84(-1.59%) |
Jul 09, 2018 | 52.55 | 53.13 | 52.53 | 53.01 | 170,240 | +0.64(+1.22%) |
Jul 06, 2018 | 51.70 | 52.44 | 51.44 | 52.37 | 255,326 | +0.55(+1.07%) |
Jul 05, 2018 | 51.53 | 51.83 | 51.21 | 51.82 | 280,843 | +0.76(+1.48%) |
Jul 03, 2018 | 51.06 | 51.06 | 51.06 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 49.94 | 51.08 | 49.88 | 51.06 | 199,989 | +0.82(+1.64%) |
Jun 29, 2018 | 51.34 | 50.20 | 50.23 | 182,771 | -0.41(-0.81%) | |
Jun 28, 2018 | 50.52 | 51.05 | 50.52 | 50.64 | 161,636 | -0.08(-0.15%) |
Jun 27, 2018 | 51.79 | 52.01 | 50.69 | 50.72 | 242,694 | -1.24(-2.39%) |
Jun 26, 2018 | 52.07 | 52.17 | 51.73 | 51.96 | 214,941 | -0.11(-0.21%) |
Jun 25, 2018 | 52.31 | 52.49 | 51.62 | 52.07 | 241,233 | -0.35(-0.67%) |
Jun 22, 2018 | 52.71 | 52.96 | 52.15 | 52.42 | 528,311 | -0.11(-0.21%) |
Jun 21, 2018 | 52.49 | 52.90 | 52.07 | 52.53 | 163,871 | -0.06(-0.11%) |
Jun 20, 2018 | 52.47 | 52.63 | 51.99 | 52.59 | 196,912 | +0.43(+0.83%) |
Jun 19, 2018 | 51.05 | 52.33 | 51.05 | 52.16 | 193,206 | +0.70(+1.36%) |
Jun 18, 2018 | 50.67 | 51.81 | 50.57 | 51.46 | 240,632 | +0.28(+0.55%) |
Jun 15, 2018 | 51.63 | 50.55 | 51.18 | 670,498 | +0.00(+0.00%) | |
Jun 14, 2018 | 51.40 | 51.40 | 50.67 | 51.18 | 222,272 | +0.11(+0.22%) |
Jun 13, 2018 | 51.20 | 51.65 | 50.70 | 51.07 | 158,227 | -0.09(-0.18%) |
Jun 12, 2018 | 51.67 | 51.67 | 50.90 | 51.16 | 197,767 | -0.38(-0.74%) |
Jun 11, 2018 | 52.20 | 52.24 | 51.32 | 51.54 | 223,226 | -0.75(-1.44%) |
Jun 08, 2018 | 52.41 | 52.69 | 52.26 | 52.29 | 177,626 | -0.12(-0.23%) |
Jun 07, 2018 | 52.76 | 52.76 | 52.04 | 52.41 | 201,411 | +0.07(+0.13%) |
Jun 06, 2018 | 52.35 | 52.34 | 329,901 | +0.79(+1.53%) | ||
Jun 05, 2018 | 51.44 | 51.67 | 51.05 | 51.56 | 177,873 | -0.04(-0.08%) |
Jun 04, 2018 | 51.28 | 51.78 | 51.01 | 51.60 | 255,741 | +0.48(+0.94%) |