Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.64 | 56.64 | 56.64 | 0 | +0.26(+0.46%) | |
Aug 30, 2018 | 57.83 | 57.99 | 56.26 | 56.38 | 572,446 | -1.53(-2.65%) |
Aug 29, 2018 | 58.89 | 59.01 | 57.88 | 57.92 | 541,715 | -0.97(-1.65%) |
Aug 28, 2018 | 58.97 | 59.05 | 58.30 | 58.89 | 541,853 | +0.28(+0.47%) |
Aug 27, 2018 | 58.46 | 58.94 | 58.44 | 58.61 | 456,182 | +0.25(+0.43%) |
Aug 24, 2018 | 58.01 | 58.37 | 57.87 | 58.36 | 386,707 | +0.49(+0.85%) |
Aug 23, 2018 | 59.06 | 59.16 | 57.76 | 57.87 | 575,896 | -1.25(-2.11%) |
Aug 22, 2018 | 59.44 | 59.50 | 58.97 | 59.12 | 628,836 | -0.42(-0.71%) |
Aug 21, 2018 | 59.00 | 59.74 | 59.00 | 59.54 | 518,011 | +0.51(+0.86%) |
Aug 20, 2018 | 58.35 | 59.27 | 58.17 | 59.03 | 428,581 | +0.86(+1.48%) |
Aug 17, 2018 | 58.12 | 58.83 | 58.06 | 58.17 | 645,234 | -0.12(-0.21%) |
Aug 16, 2018 | 58.11 | 58.36 | 57.75 | 58.29 | 705,058 | +0.62(+1.07%) |
Aug 15, 2018 | 57.91 | 58.05 | 57.23 | 57.68 | 589,293 | -0.59(-1.01%) |
Aug 14, 2018 | 58.02 | 58.52 | 57.71 | 58.27 | 829,297 | +0.43(+0.75%) |
Aug 13, 2018 | 57.49 | 58.32 | 57.49 | 57.83 | 508,802 | +0.29(+0.51%) |
Aug 10, 2018 | 57.57 | 58.15 | 57.37 | 57.54 | 715,898 | -0.27(-0.46%) |
Aug 09, 2018 | 57.70 | 58.34 | 57.53 | 57.81 | 659,765 | +0.11(+0.19%) |
Aug 08, 2018 | 58.61 | 58.87 | 57.62 | 57.70 | 1,264,289 | -1.44(-2.43%) |
Aug 07, 2018 | 59.59 | 59.81 | 55.84 | 59.13 | 2,626,789 | -2.42(-3.94%) |
Aug 06, 2018 | 61.45 | 62.12 | 61.03 | 61.56 | 854,281 | +0.04(+0.06%) |
Aug 03, 2018 | 60.64 | 61.64 | 60.41 | 61.52 | 434,358 | +1.01(+1.68%) |
Aug 02, 2018 | 60.30 | 60.67 | 59.92 | 60.51 | 314,317 | +0.18(+0.29%) |
Aug 01, 2018 | 60.59 | 60.93 | 60.24 | 60.33 | 355,613 | -0.26(-0.43%) |
Jul 31, 2018 | 59.40 | 60.80 | 59.27 | 60.59 | 324,436 | +1.50(+2.54%) |
Jul 30, 2018 | 60.34 | 60.61 | 59.04 | 59.09 | 303,918 | -1.22(-2.02%) |
Jul 27, 2018 | 60.52 | 60.79 | 60.01 | 60.30 | 178,757 | -0.25(-0.41%) |
Jul 26, 2018 | 59.84 | 60.80 | 59.84 | 60.55 | 417,229 | +0.65(+1.08%) |
Jul 25, 2018 | 59.51 | 59.95 | 58.68 | 59.91 | 615,755 | +0.22(+0.37%) |
Jul 24, 2018 | 59.16 | 59.79 | 58.66 | 59.69 | 672,181 | +0.88(+1.50%) |
Jul 23, 2018 | 59.69 | 59.69 | 58.76 | 58.80 | 257,735 | -0.94(-1.57%) |
Jul 20, 2018 | 59.95 | 60.39 | 59.72 | 59.74 | 192,567 | -0.36(-0.60%) |
Jul 19, 2018 | 59.69 | 60.17 | 59.54 | 60.10 | 204,685 | +0.24(+0.40%) |
Jul 18, 2018 | 59.41 | 60.11 | 59.17 | 59.86 | 239,154 | +0.44(+0.74%) |
Jul 17, 2018 | 58.86 | 59.48 | 58.79 | 59.42 | 699,917 | +0.54(+0.92%) |
Jul 16, 2018 | 59.11 | 59.29 | 58.69 | 58.87 | 618,709 | -0.03(-0.05%) |
Jul 13, 2018 | 58.71 | 59.26 | 58.34 | 58.90 | 208,828 | +0.29(+0.49%) |
Jul 12, 2018 | 58.65 | 58.90 | 58.21 | 58.62 | 524,300 | -0.03(-0.05%) |
Jul 11, 2018 | 58.76 | 59.12 | 58.49 | 58.64 | 595,451 | -0.49(-0.83%) |
Jul 10, 2018 | 58.99 | 59.34 | 58.89 | 59.13 | 486,742 | +0.25(+0.42%) |
Jul 09, 2018 | 58.24 | 58.92 | 58.24 | 58.88 | 932,736 | +0.92(+1.59%) |
Jul 06, 2018 | 57.95 | 58.23 | 57.56 | 57.96 | 526,465 | -0.04(-0.06%) |
Jul 05, 2018 | 58.23 | 58.32 | 57.47 | 58.00 | 990,110 | -0.04(-0.06%) |
Jul 03, 2018 | 58.04 | 58.04 | 58.04 | 0 | +0.58(+1.01%) | |
Jul 02, 2018 | 57.05 | 57.61 | 56.82 | 57.46 | 677,222 | +0.04(+0.06%) |
Jun 29, 2018 | 57.31 | 57.82 | 57.10 | 57.42 | 709,804 | +0.42(+0.74%) |
Jun 28, 2018 | 56.63 | 57.20 | 56.14 | 57.00 | 406,513 | +0.29(+0.50%) |
Jun 27, 2018 | 57.13 | 58.15 | 56.69 | 56.71 | 602,151 | -0.60(-1.05%) |
Jun 26, 2018 | 57.09 | 57.64 | 56.84 | 57.31 | 467,284 | +0.30(+0.53%) |
Jun 25, 2018 | 57.16 | 57.20 | 56.53 | 57.00 | 599,720 | -0.39(-0.67%) |
Jun 22, 2018 | 58.05 | 58.07 | 57.00 | 57.39 | 1,019,280 | -0.32(-0.56%) |
Jun 21, 2018 | 58.18 | 58.34 | 57.53 | 57.71 | 620,251 | -0.40(-0.68%) |
Jun 20, 2018 | 58.12 | 58.40 | 57.50 | 58.11 | 812,646 | +0.11(+0.19%) |
Jun 19, 2018 | 59.37 | 59.48 | 57.86 | 58.00 | 1,134,672 | -1.96(-3.27%) |
Jun 18, 2018 | 60.14 | 60.30 | 59.66 | 59.96 | 854,423 | -0.29(-0.47%) |
Jun 15, 2018 | 60.73 | 60.12 | 60.25 | 476,541 | -0.48(-0.79%) | |
Jun 14, 2018 | 61.44 | 61.52 | 60.56 | 60.73 | 451,138 | -0.52(-0.84%) |
Jun 13, 2018 | 61.48 | 61.72 | 60.87 | 61.24 | 641,159 | -0.29(-0.48%) |
Jun 12, 2018 | 62.25 | 62.28 | 61.46 | 61.54 | 405,223 | -0.72(-1.15%) |
Jun 11, 2018 | 62.00 | 62.68 | 61.85 | 62.26 | 405,063 | +0.19(+0.31%) |
Jun 08, 2018 | 61.32 | 62.06 | 61.17 | 62.06 | 545,395 | +0.72(+1.17%) |
Jun 07, 2018 | 62.15 | 62.27 | 60.87 | 61.34 | 547,204 | -0.75(-1.20%) |
Jun 06, 2018 | 61.45 | 62.09 | 636,289 | +0.20(+0.33%) | ||
Jun 05, 2018 | 61.60 | 61.90 | 61.31 | 61.89 | 716,880 | +0.25(+0.40%) |
Jun 04, 2018 | 62.40 | 62.49 | 61.40 | 61.64 | 486,743 | -0.51(-0.82%) |