Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.45 | 60.45 | 60.45 | 0 | -0.54(-0.89%) | |
Aug 30, 2018 | 60.13 | 61.34 | 59.79 | 60.99 | 48,562 | +0.79(+1.31%) |
Aug 29, 2018 | 59.38 | 60.47 | 59.36 | 60.20 | 31,741 | +0.90(+1.52%) |
Aug 28, 2018 | 58.94 | 59.76 | 58.93 | 59.30 | 63,057 | +0.53(+0.90%) |
Aug 27, 2018 | 59.24 | 59.63 | 58.20 | 58.77 | 21,496 | -0.42(-0.71%) |
Aug 24, 2018 | 58.95 | 59.78 | 57.77 | 59.19 | 27,314 | +0.26(+0.44%) |
Aug 23, 2018 | 59.83 | 60.00 | 57.62 | 58.93 | 36,672 | -0.94(-1.57%) |
Aug 22, 2018 | 59.51 | 60.30 | 59.28 | 59.87 | 52,352 | +0.60(+1.01%) |
Aug 21, 2018 | 59.86 | 59.86 | 58.55 | 59.27 | 25,810 | -0.41(-0.69%) |
Aug 20, 2018 | 60.14 | 60.22 | 59.43 | 59.68 | 32,917 | -0.32(-0.53%) |
Aug 17, 2018 | 59.10 | 60.28 | 58.38 | 60.00 | 43,288 | +0.96(+1.63%) |
Aug 16, 2018 | 59.75 | 60.24 | 58.76 | 59.04 | 46,810 | -0.66(-1.11%) |
Aug 15, 2018 | 58.36 | 60.07 | 58.27 | 59.70 | 71,201 | +1.34(+2.30%) |
Aug 14, 2018 | 56.94 | 58.89 | 56.59 | 58.36 | 56,220 | +1.43(+2.51%) |
Aug 13, 2018 | 55.99 | 57.10 | 55.99 | 56.93 | 36,066 | +1.01(+1.81%) |
Aug 10, 2018 | 55.97 | 56.15 | 55.45 | 55.92 | 53,325 | -0.18(-0.32%) |
Aug 09, 2018 | 55.67 | 56.34 | 55.34 | 56.10 | 59,808 | +0.42(+0.75%) |
Aug 08, 2018 | 55.80 | 55.90 | 55.10 | 55.68 | 20,083 | -0.13(-0.23%) |
Aug 07, 2018 | 55.84 | 56.04 | 55.13 | 55.81 | 52,028 | +0.06(+0.11%) |
Aug 03, 2018 | 55.75 | 55.75 | 55.75 | 0 | -0.68(-1.21%) | |
Aug 02, 2018 | 55.68 | 56.55 | 55.34 | 56.43 | 29,389 | +0.63(+1.13%) |
Aug 01, 2018 | 55.85 | 56.79 | 55.21 | 55.80 | 56,066 | -0.04(-0.07%) |
Jul 31, 2018 | 54.99 | 56.15 | 54.66 | 55.84 | 31,266 | +0.70(+1.27%) |
Jul 30, 2018 | 55.46 | 55.73 | 54.30 | 55.14 | 28,970 | -0.43(-0.77%) |
Jul 27, 2018 | 56.37 | 56.78 | 55.17 | 55.57 | 31,716 | -0.84(-1.49%) |
Jul 26, 2018 | 55.30 | 56.90 | 55.30 | 56.41 | 51,048 | +1.14(+2.06%) |
Jul 25, 2018 | 57.07 | 57.33 | 54.12 | 55.27 | 190,554 | -1.86(-3.26%) |
Jul 24, 2018 | 56.98 | 57.30 | 56.68 | 57.13 | 54,763 | +0.15(+0.26%) |
Jul 23, 2018 | 57.03 | 57.25 | 56.34 | 56.98 | 28,903 | -0.06(-0.11%) |
Jul 20, 2018 | 56.22 | 57.54 | 56.22 | 57.04 | 55,941 | +0.91(+1.62%) |
Jul 19, 2018 | 56.26 | 57.00 | 55.61 | 56.13 | 48,526 | -0.13(-0.23%) |
Jul 18, 2018 | 55.45 | 57.00 | 55.00 | 56.26 | 74,807 | +0.66(+1.19%) |
Jul 17, 2018 | 54.48 | 55.93 | 54.48 | 55.60 | 58,527 | +1.22(+2.24%) |
Jul 16, 2018 | 54.86 | 54.91 | 54.36 | 54.38 | 79,976 | -0.46(-0.84%) |
Jul 13, 2018 | 54.22 | 55.20 | 53.66 | 54.84 | 33,361 | +0.58(+1.07%) |
Jul 12, 2018 | 55.07 | 55.30 | 53.51 | 54.26 | 119,456 | -0.82(-1.49%) |
Jul 11, 2018 | 51.52 | 55.98 | 51.52 | 55.08 | 231,312 | +4.70(+9.33%) |
Jul 10, 2018 | 49.55 | 50.59 | 49.10 | 50.38 | 37,198 | +0.99(+2.00%) |
Jul 09, 2018 | 49.14 | 49.50 | 49.01 | 49.39 | 13,726 | +0.32(+0.65%) |
Jul 06, 2018 | 49.71 | 49.71 | 49.00 | 49.07 | 16,797 | -0.79(-1.58%) |
Jul 05, 2018 | 50.35 | 50.35 | 49.50 | 49.86 | 18,250 | -0.49(-0.97%) |
Jul 04, 2018 | 50.25 | 50.63 | 49.69 | 50.35 | 16,091 | +0.12(+0.24%) |
Jul 03, 2018 | 50.47 | 50.61 | 49.63 | 50.23 | 25,545 | -0.14(-0.28%) |
Jun 29, 2018 | 50.37 | 50.37 | 50.37 | 0 | +0.82(+1.65%) | |
Jun 28, 2018 | 48.99 | 49.75 | 48.90 | 49.55 | 51,197 | +0.54(+1.10%) |
Jun 27, 2018 | 49.09 | 49.47 | 48.95 | 49.01 | 26,063 | -0.05(-0.10%) |
Jun 26, 2018 | 49.31 | 49.48 | 48.83 | 49.06 | 53,727 | +0.21(+0.43%) |
Jun 25, 2018 | 49.95 | 49.95 | 48.85 | 48.85 | 57,809 | -1.01(-2.03%) |
Jun 22, 2018 | 50.37 | 50.41 | 49.65 | 49.86 | 22,610 | -0.50(-0.99%) |
Jun 21, 2018 | 50.16 | 50.36 | 49.98 | 50.36 | 17,330 | +0.11(+0.22%) |
Jun 20, 2018 | 50.09 | 50.77 | 49.96 | 50.25 | 12,874 | +0.16(+0.32%) |
Jun 19, 2018 | 50.66 | 49.96 | 50.09 | 21,371 | -0.34(-0.67%) | |
Jun 18, 2018 | 50.23 | 50.59 | 49.89 | 50.43 | 17,607 | +0.17(+0.34%) |
Jun 15, 2018 | 50.57 | 50.08 | 50.26 | 20,387 | +0.18(+0.36%) | |
Jun 14, 2018 | 49.52 | 50.22 | 49.48 | 50.08 | 28,734 | +0.57(+1.15%) |
Jun 13, 2018 | 49.59 | 49.95 | 49.41 | 49.51 | 33,542 | -0.17(-0.34%) |
Jun 12, 2018 | 49.56 | 50.01 | 49.27 | 49.68 | 39,804 | +0.47(+0.96%) |
Jun 11, 2018 | 48.89 | 49.64 | 48.76 | 49.21 | 39,584 | +0.39(+0.80%) |
Jun 08, 2018 | 48.29 | 48.94 | 48.24 | 48.82 | 29,252 | +0.27(+0.56%) |
Jun 07, 2018 | 49.33 | 49.47 | 48.05 | 48.55 | 38,034 | -0.50(-1.02%) |
Jun 06, 2018 | 48.75 | 49.41 | 48.33 | 49.05 | 35,908 | +0.30(+0.62%) |
Jun 05, 2018 | 48.78 | 48.89 | 48.67 | 48.75 | 15,546 | -0.01(-0.02%) |
Jun 04, 2018 | 48.57 | 48.90 | 48.26 | 48.76 | 21,826 | +0.28(+0.58%) |