Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.20 | 56.20 | 56.20 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 55.45 | 56.20 | 55.38 | 56.20 | 299 | +1.35(+2.46%) |
Aug 29, 2018 | 54.85 | 54.85 | 54.85 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 54.85 | 54.85 | 54.85 | 54.85 | 436 | -0.26(-0.47%) |
Aug 27, 2018 | 55.11 | 55.11 | 55.11 | 55.11 | 5 | -0.00(-0.01%) |
Aug 24, 2018 | 55.15 | 55.15 | 55.12 | 55.12 | 1,708 | -0.04(-0.07%) |
Aug 23, 2018 | 54.90 | 55.15 | 54.90 | 55.15 | 240 | +0.82(+1.52%) |
Aug 22, 2018 | 54.44 | 54.44 | 54.14 | 54.33 | 3,072 | +0.37(+0.69%) |
Aug 21, 2018 | 53.95 | 53.95 | 53.95 | 53.95 | 55 | +0.12(+0.23%) |
Aug 20, 2018 | 53.62 | 53.83 | 53.62 | 53.83 | 3,631 | -1.88(-3.37%) |
Aug 17, 2018 | 55.71 | 55.71 | 55.71 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 55.71 | 55.71 | 55.71 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 56.02 | 56.17 | 55.71 | 55.71 | 351 | +0.34(+0.61%) |
Aug 14, 2018 | 55.37 | 55.37 | 55.37 | 55.37 | 37 | +0.40(+0.74%) |
Aug 13, 2018 | 54.97 | 54.97 | 54.97 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 55.23 | 55.23 | 54.85 | 54.97 | 2,028 | +0.55(+1.01%) |
Aug 09, 2018 | 54.42 | 54.42 | 54.42 | 54.42 | 6 | +0.00(+0.00%) |
Aug 08, 2018 | 54.42 | 54.42 | 54.42 | 54.42 | 1,949 | +0.96(+1.80%) |
Aug 07, 2018 | 53.45 | 53.45 | 53.45 | 0 | +0.00(+0.00%) | |
Aug 06, 2018 | 53.45 | 53.45 | 53.45 | 53.45 | 0 | -0.02(-0.03%) |
Aug 03, 2018 | 53.77 | 53.77 | 53.47 | 53.47 | 507 | -2.51(-4.48%) |
Aug 02, 2018 | 55.98 | 55.98 | 18 | +0.00(+0.00%) | ||
Aug 01, 2018 | 55.64 | 55.98 | 55.64 | 55.98 | 515 | +0.15(+0.27%) |
Jul 31, 2018 | 55.72 | 55.86 | 55.72 | 55.83 | 151 | +0.64(+1.16%) |
Jul 30, 2018 | 55.19 | 55.19 | 55.19 | 55.19 | 2 | -0.00(-0.00%) |
Jul 27, 2018 | 55.19 | 55.19 | 55.19 | 55.19 | 26 | +0.00(+0.00%) |
Jul 26, 2018 | 55.19 | 55.19 | 55.19 | 24 | -0.75(-1.34%) | |
Jul 25, 2018 | 55.94 | 55.94 | 55.94 | 55.94 | 95 | +0.00(+0.00%) |
Jul 24, 2018 | 55.79 | 55.94 | 55.79 | 55.94 | 88 | +0.63(+1.14%) |
Jul 23, 2018 | 55.31 | 55.31 | 55.31 | 55.31 | 79 | +0.59(+1.08%) |
Jul 20, 2018 | 54.72 | 54.72 | 54.72 | 54.72 | 134 | -0.13(-0.24%) |
Jul 19, 2018 | 54.89 | 54.90 | 54.85 | 54.85 | 134 | -0.14(-0.26%) |
Jul 18, 2018 | 55.01 | 55.01 | 54.97 | 55.00 | 464 | +0.77(+1.43%) |
Jul 17, 2018 | 54.39 | 54.40 | 54.22 | 54.22 | 320 | -0.88(-1.60%) |
Jul 16, 2018 | 55.10 | 55.10 | 55.10 | 55.10 | 66 | -0.87(-1.56%) |
Jul 13, 2018 | 55.98 | 55.98 | 55.98 | 55.98 | 57 | +0.90(+1.63%) |
Jul 11, 2018 | 55.08 | 55.08 | 55.08 | 0 | +0.37(+0.68%) | |
Jul 10, 2018 | 54.70 | 54.70 | 54.70 | 54.70 | 213 | -0.97(-1.75%) |
Jul 09, 2018 | 55.60 | 55.73 | 55.60 | 55.68 | 416 | +0.37(+0.68%) |
Jul 06, 2018 | 55.36 | 55.37 | 55.30 | 55.30 | 360 | -2.17(-3.78%) |
Jul 03, 2018 | 57.48 | 57.48 | 57.48 | 0 | +0.21(+0.36%) | |
Jul 02, 2018 | 56.35 | 57.70 | 56.13 | 57.27 | 2,620 | +0.56(+0.99%) |
Jun 29, 2018 | 56.39 | 56.71 | 55.94 | 56.71 | 765 | -0.32(-0.56%) |
Jun 28, 2018 | 57.51 | 57.51 | 57.03 | 57.03 | 258 | -0.47(-0.81%) |
Jun 27, 2018 | 56.51 | 57.50 | 56.51 | 57.50 | 230 | +0.71(+1.25%) |
Jun 26, 2018 | 56.73 | 56.78 | 56.73 | 56.78 | 340 | -0.40(-0.70%) |
Jun 25, 2018 | 57.38 | 57.38 | 57.10 | 57.18 | 267 | +0.56(+0.99%) |
Jun 20, 2018 | 56.62 | 56.62 | 56.62 | 0 | -1.06(-1.84%) | |
Jun 19, 2018 | 57.68 | 57.68 | 57.68 | 57.68 | 53 | +1.31(+2.32%) |
Jun 18, 2018 | 56.14 | 56.48 | 56.14 | 56.37 | 536 | +1.27(+2.31%) |
Jun 15, 2018 | 55.44 | 55.44 | 55.10 | 55.10 | 269 | -1.28(-2.27%) |
Jun 14, 2018 | 56.78 | 56.78 | 56.38 | 56.38 | 180 | -0.37(-0.65%) |
Jun 13, 2018 | 56.22 | 56.75 | 56.22 | 56.75 | 287 | +0.61(+1.08%) |
Jun 12, 2018 | 56.51 | 56.51 | 56.14 | 56.14 | 702 | -0.27(-0.48%) |
Jun 11, 2018 | 56.90 | 56.90 | 56.41 | 56.41 | 1,220 | -1.52(-2.62%) |
Jun 08, 2018 | 57.83 | 57.93 | 57.83 | 57.93 | 189 | -0.52(-0.88%) |
Jun 07, 2018 | 58.43 | 58.44 | 58.43 | 58.44 | 228 | -1.50(-2.51%) |
Jun 06, 2018 | 59.89 | 59.94 | 59.78 | 59.94 | 1,927 | -0.34(-0.56%) |
Jun 05, 2018 | 60.64 | 60.64 | 60.19 | 60.28 | 892 | +0.19(+0.31%) |
Jun 04, 2018 | 60.52 | 60.52 | 60.06 | 60.10 | 756 | -0.97(-1.59%) |