Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.10 | 60.10 | 60.10 | 0 | +0.41(+0.69%) | |
Aug 30, 2018 | 59.27 | 60.10 | 59.06 | 59.68 | 77,264 | +0.41(+0.70%) |
Aug 29, 2018 | 58.44 | 59.89 | 58.02 | 59.27 | 54,881 | +1.04(+1.78%) |
Aug 28, 2018 | 59.06 | 59.48 | 57.82 | 58.23 | 141,504 | -0.83(-1.40%) |
Aug 27, 2018 | 56.99 | 60.30 | 56.99 | 59.06 | 256,074 | +2.28(+4.01%) |
Aug 24, 2018 | 57.82 | 57.82 | 56.37 | 56.78 | 83,119 | -0.83(-1.44%) |
Aug 23, 2018 | 56.57 | 58.02 | 56.57 | 57.61 | 192,605 | +0.41(+0.72%) |
Aug 22, 2018 | 57.40 | 58.23 | 56.99 | 57.20 | 83,810 | -0.41(-0.72%) |
Aug 21, 2018 | 57.40 | 58.23 | 56.99 | 57.61 | 77,783 | +0.21(+0.36%) |
Aug 20, 2018 | 58.65 | 59.27 | 57.09 | 57.40 | 97,244 | -0.21(-0.36%) |
Aug 17, 2018 | 56.16 | 57.82 | 55.75 | 57.61 | 82,169 | +1.24(+2.21%) |
Aug 16, 2018 | 56.16 | 58.02 | 55.95 | 56.37 | 57,102 | +0.62(+1.12%) |
Aug 15, 2018 | 54.92 | 56.99 | 54.92 | 55.75 | 134,628 | +0.00(+0.00%) |
Aug 14, 2018 | 55.12 | 56.57 | 54.92 | 55.75 | 82,074 | +0.83(+1.51%) |
Aug 13, 2018 | 55.95 | 57.40 | 54.92 | 54.92 | 145,549 | -0.62(-1.12%) |
Aug 10, 2018 | 56.73 | 57.12 | 53.95 | 55.54 | 202,888 | -1.79(-3.11%) |
Aug 09, 2018 | 57.52 | 58.31 | 56.93 | 57.32 | 147,245 | -0.99(-1.70%) |
Aug 08, 2018 | 58.91 | 59.41 | 57.72 | 58.31 | 114,539 | -1.19(-2.00%) |
Aug 07, 2018 | 59.70 | 59.70 | 58.91 | 59.51 | 96,180 | +0.20(+0.33%) |
Aug 06, 2018 | 59.51 | 60.50 | 59.21 | 59.31 | 74,241 | -0.20(-0.33%) |
Aug 03, 2018 | 59.90 | 60.30 | 59.31 | 59.51 | 61,749 | -0.20(-0.33%) |
Aug 02, 2018 | 59.51 | 61.29 | 59.11 | 59.70 | 180,474 | -0.60(-0.99%) |
Aug 01, 2018 | 59.90 | 60.70 | 59.70 | 60.30 | 87,695 | +0.20(+0.33%) |
Jul 31, 2018 | 60.50 | 61.11 | 59.51 | 60.10 | 153,662 | -0.20(-0.33%) |
Jul 30, 2018 | 60.10 | 60.50 | 59.11 | 60.30 | 137,175 | +0.40(+0.66%) |
Jul 27, 2018 | 59.90 | 60.10 | 59.11 | 59.90 | 163,196 | +0.20(+0.33%) |
Jul 26, 2018 | 60.50 | 60.50 | 59.11 | 59.70 | 150,917 | -0.99(-1.63%) |
Jul 25, 2018 | 60.30 | 61.09 | 59.01 | 60.70 | 93,821 | +0.20(+0.33%) |
Jul 24, 2018 | 59.31 | 60.50 | 58.51 | 60.50 | 113,698 | +0.99(+1.67%) |
Jul 23, 2018 | 59.11 | 59.90 | 59.11 | 59.51 | 131,177 | +0.40(+0.67%) |
Jul 20, 2018 | 60.50 | 60.50 | 57.92 | 59.11 | 172,883 | -0.99(-1.65%) |
Jul 19, 2018 | 60.50 | 61.29 | 59.70 | 60.10 | 114,726 | -0.79(-1.30%) |
Jul 18, 2018 | 62.08 | 62.38 | 59.60 | 60.89 | 73,312 | -0.99(-1.60%) |
Jul 17, 2018 | 60.10 | 62.28 | 60.10 | 61.89 | 118,751 | +1.39(+2.30%) |
Jul 16, 2018 | 60.89 | 61.29 | 59.51 | 60.50 | 117,234 | +0.20(+0.33%) |
Jul 13, 2018 | 60.50 | 60.50 | 59.31 | 60.30 | 81,644 | -0.20(-0.33%) |
Jul 12, 2018 | 59.70 | 60.70 | 59.11 | 60.50 | 107,755 | +0.40(+0.66%) |
Jul 11, 2018 | 60.50 | 61.09 | 59.11 | 60.10 | 144,468 | -0.99(-1.62%) |
Jul 10, 2018 | 60.89 | 61.49 | 60.50 | 61.09 | 131,808 | +0.20(+0.33%) |
Jul 09, 2018 | 61.29 | 61.89 | 60.50 | 60.89 | 195,403 | -0.40(-0.65%) |
Jul 06, 2018 | 60.10 | 62.18 | 58.91 | 61.29 | 339,183 | +1.19(+1.98%) |
Jul 05, 2018 | 54.94 | 60.30 | 54.74 | 60.10 | 795,608 | +6.35(+11.81%) |
Jul 03, 2018 | 53.75 | 53.75 | 53.75 | 0 | +6.35(+13.39%) | |
Jul 02, 2018 | 47.41 | 47.80 | 46.41 | 47.41 | 60,988 | +0.20(+0.42%) |
Jun 29, 2018 | 47.60 | 48.00 | 46.51 | 47.21 | 131,054 | +0.00(+0.00%) |
Jun 28, 2018 | 46.81 | 47.41 | 46.61 | 47.21 | 115,314 | +0.60(+1.28%) |
Jun 27, 2018 | 46.81 | 48.00 | 46.61 | 46.61 | 99,898 | -0.20(-0.42%) |
Jun 26, 2018 | 46.81 | 47.01 | 45.62 | 46.81 | 96,193 | +0.20(+0.43%) |
Jun 25, 2018 | 45.22 | 47.60 | 45.22 | 46.61 | 193,640 | +0.99(+2.17%) |
Jun 22, 2018 | 45.62 | 46.02 | 44.83 | 45.62 | 143,986 | +0.40(+0.88%) |
Jun 21, 2018 | 45.22 | 45.72 | 44.23 | 45.22 | 167,362 | -0.60(-1.30%) |
Jun 20, 2018 | 47.21 | 47.41 | 45.82 | 45.82 | 97,975 | -1.19(-2.53%) |
Jun 19, 2018 | 46.81 | 47.21 | 45.22 | 47.01 | 172,975 | -0.20(-0.42%) |
Jun 18, 2018 | 48.60 | 48.60 | 46.61 | 47.21 | 70,954 | -1.79(-3.64%) |
Jun 15, 2018 | 49.19 | 47.21 | 48.99 | 174,992 | +1.79(+3.78%) | |
Jun 14, 2018 | 47.41 | 47.80 | 43.84 | 47.21 | 204,796 | -0.40(-0.83%) |
Jun 13, 2018 | 47.01 | 48.79 | 46.81 | 47.60 | 226,516 | +0.60(+1.27%) |
Jun 12, 2018 | 45.82 | 47.21 | 45.03 | 47.01 | 149,660 | +1.59(+3.49%) |
Jun 11, 2018 | 44.63 | 46.22 | 44.63 | 45.42 | 122,047 | +0.99(+2.23%) |
Jun 08, 2018 | 46.41 | 46.61 | 43.84 | 44.43 | 153,864 | -1.59(-3.45%) |
Jun 07, 2018 | 46.02 | 46.61 | 45.62 | 46.02 | 147,421 | -0.20(-0.43%) |
Jun 06, 2018 | 46.61 | 46.81 | 45.62 | 46.22 | 188,516 | -0.20(-0.43%) |
Jun 05, 2018 | 47.21 | 47.80 | 46.02 | 46.41 | 171,747 | -1.19(-2.50%) |
Jun 04, 2018 | 47.80 | 48.20 | 47.01 | 47.60 | 107,643 | +0.20(+0.42%) |