Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 55.71 | 55.71 | 55.71 | 0 | +0.62(+1.13%) | |
Aug 30, 2018 | 55.20 | 55.40 | 54.87 | 55.08 | 201,823 | -0.18(-0.32%) |
Aug 29, 2018 | 55.43 | 55.44 | 54.94 | 55.26 | 151,501 | -0.06(-0.11%) |
Aug 28, 2018 | 55.77 | 55.77 | 54.99 | 55.32 | 113,213 | -0.23(-0.41%) |
Aug 27, 2018 | 55.97 | 56.25 | 55.45 | 55.55 | 151,889 | -0.22(-0.39%) |
Aug 24, 2018 | 55.48 | 55.95 | 55.48 | 55.77 | 96,274 | +0.03(+0.05%) |
Aug 23, 2018 | 56.02 | 56.02 | 55.37 | 55.74 | 107,488 | -0.29(-0.53%) |
Aug 22, 2018 | 56.02 | 56.08 | 55.63 | 56.04 | 149,398 | +0.03(+0.05%) |
Aug 21, 2018 | 55.47 | 56.50 | 55.45 | 56.01 | 254,720 | +0.72(+1.31%) |
Aug 20, 2018 | 55.32 | 55.69 | 54.81 | 55.29 | 157,603 | -0.13(-0.24%) |
Aug 17, 2018 | 54.92 | 55.47 | 54.75 | 55.42 | 215,104 | +0.39(+0.70%) |
Aug 16, 2018 | 54.45 | 55.24 | 54.42 | 55.03 | 169,772 | +0.85(+1.57%) |
Aug 15, 2018 | 54.42 | 54.83 | 53.91 | 54.18 | 175,783 | -0.48(-0.88%) |
Aug 14, 2018 | 53.63 | 54.78 | 53.63 | 54.66 | 168,039 | +1.17(+2.19%) |
Aug 13, 2018 | 53.54 | 53.82 | 53.35 | 53.49 | 145,589 | -0.14(-0.27%) |
Aug 10, 2018 | 53.22 | 53.91 | 53.15 | 53.63 | 96,037 | -0.03(-0.06%) |
Aug 09, 2018 | 53.84 | 54.03 | 53.30 | 53.67 | 88,084 | -0.19(-0.36%) |
Aug 08, 2018 | 53.40 | 54.03 | 53.14 | 53.86 | 149,216 | +0.45(+0.85%) |
Aug 07, 2018 | 53.48 | 53.85 | 53.29 | 53.41 | 129,218 | +0.05(+0.09%) |
Aug 06, 2018 | 53.58 | 53.80 | 53.24 | 53.36 | 170,067 | -0.15(-0.28%) |
Aug 03, 2018 | 54.34 | 54.62 | 53.39 | 53.51 | 119,186 | -0.81(-1.49%) |
Aug 02, 2018 | 53.65 | 54.48 | 53.56 | 54.32 | 145,615 | +0.43(+0.80%) |
Aug 01, 2018 | 53.52 | 53.95 | 53.20 | 53.89 | 144,759 | +0.61(+1.14%) |
Jul 31, 2018 | 53.84 | 53.84 | 53.10 | 53.28 | 779,704 | -0.39(-0.72%) |
Jul 30, 2018 | 54.09 | 54.40 | 53.63 | 53.67 | 163,443 | -0.42(-0.78%) |
Jul 27, 2018 | 54.76 | 55.03 | 53.90 | 54.09 | 216,054 | -0.60(-1.09%) |
Jul 26, 2018 | 54.49 | 55.18 | 54.14 | 54.69 | 316,006 | +0.52(+0.96%) |
Jul 25, 2018 | 54.52 | 54.62 | 53.68 | 54.17 | 343,318 | -0.28(-0.51%) |
Jul 24, 2018 | 54.15 | 55.06 | 53.89 | 54.44 | 388,274 | -0.25(-0.46%) |
Jul 23, 2018 | 53.13 | 54.75 | 52.77 | 54.70 | 471,640 | +1.80(+3.41%) |
Jul 20, 2018 | 52.34 | 53.14 | 52.07 | 52.89 | 309,661 | +0.65(+1.24%) |
Jul 19, 2018 | 52.11 | 52.56 | 51.97 | 52.24 | 315,242 | -0.08(-0.14%) |
Jul 18, 2018 | 51.63 | 52.36 | 51.63 | 52.32 | 305,382 | +0.64(+1.24%) |
Jul 17, 2018 | 51.72 | 52.06 | 51.56 | 51.68 | 366,703 | -0.03(-0.05%) |
Jul 16, 2018 | 51.36 | 51.79 | 51.34 | 51.71 | 229,404 | +0.55(+1.07%) |
Jul 13, 2018 | 51.31 | 51.81 | 51.13 | 51.16 | 395,198 | -0.24(-0.48%) |
Jul 12, 2018 | 51.83 | 51.92 | 50.84 | 51.40 | 236,967 | -0.18(-0.34%) |
Jul 11, 2018 | 51.32 | 52.03 | 51.32 | 51.58 | 254,478 | -0.09(-0.18%) |
Jul 10, 2018 | 52.56 | 52.72 | 51.41 | 51.67 | 395,253 | -0.83(-1.59%) |
Jul 09, 2018 | 52.05 | 52.62 | 52.03 | 52.51 | 171,864 | +0.63(+1.22%) |
Jul 06, 2018 | 51.21 | 51.94 | 50.96 | 51.87 | 257,762 | +0.55(+1.07%) |
Jul 05, 2018 | 51.04 | 51.34 | 50.72 | 51.33 | 283,522 | +0.75(+1.48%) |
Jul 03, 2018 | 50.58 | 50.58 | 50.58 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 49.46 | 50.60 | 49.41 | 50.58 | 201,896 | +0.82(+1.64%) |
Jun 29, 2018 | 50.85 | 49.73 | 49.76 | 184,515 | -0.40(-0.81%) | |
Jun 28, 2018 | 50.05 | 50.57 | 50.05 | 50.16 | 163,177 | -0.08(-0.15%) |
Jun 27, 2018 | 51.30 | 51.52 | 50.21 | 50.24 | 245,009 | -1.23(-2.39%) |
Jun 26, 2018 | 51.58 | 51.68 | 51.24 | 51.47 | 216,992 | -0.11(-0.21%) |
Jun 25, 2018 | 51.81 | 51.99 | 51.13 | 51.58 | 243,534 | -0.35(-0.67%) |
Jun 22, 2018 | 52.21 | 52.46 | 51.65 | 51.92 | 533,351 | -0.11(-0.21%) |
Jun 21, 2018 | 51.99 | 52.40 | 51.58 | 52.03 | 165,434 | -0.06(-0.11%) |
Jun 20, 2018 | 51.97 | 52.13 | 51.50 | 52.09 | 198,791 | +0.43(+0.83%) |
Jun 19, 2018 | 50.57 | 51.83 | 50.57 | 51.66 | 195,049 | +0.69(+1.36%) |
Jun 18, 2018 | 50.19 | 51.32 | 50.10 | 50.97 | 242,928 | +0.28(+0.55%) |
Jun 15, 2018 | 51.14 | 50.07 | 50.69 | 676,894 | +0.00(+0.00%) | |
Jun 14, 2018 | 50.91 | 50.91 | 50.19 | 50.69 | 224,392 | +0.11(+0.22%) |
Jun 13, 2018 | 50.72 | 51.16 | 50.22 | 50.59 | 159,737 | -0.09(-0.18%) |
Jun 12, 2018 | 51.18 | 51.18 | 50.42 | 50.68 | 199,654 | -0.38(-0.74%) |
Jun 11, 2018 | 51.71 | 51.75 | 50.84 | 51.05 | 225,356 | -0.75(-1.44%) |
Jun 08, 2018 | 51.92 | 52.19 | 51.77 | 51.80 | 179,320 | -0.12(-0.23%) |
Jun 07, 2018 | 52.26 | 52.26 | 51.55 | 51.92 | 203,332 | +0.07(+0.13%) |
Jun 06, 2018 | 51.86 | 51.85 | 333,048 | +0.78(+1.53%) | ||
Jun 05, 2018 | 50.95 | 51.18 | 50.57 | 51.07 | 179,570 | -0.04(-0.08%) |
Jun 04, 2018 | 50.79 | 51.29 | 50.53 | 51.11 | 258,180 | +0.48(+0.94%) |