Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.39 | 60.39 | 60.39 | 0 | +0.35(+0.58%) | |
Aug 30, 2018 | 61.18 | 61.18 | 59.94 | 60.04 | 171,630 | -1.04(-1.70%) |
Aug 29, 2018 | 61.47 | 61.72 | 60.54 | 61.08 | 139,874 | -0.35(-0.56%) |
Aug 28, 2018 | 61.03 | 61.92 | 60.98 | 61.42 | 439,342 | +0.39(+0.65%) |
Aug 27, 2018 | 60.88 | 62.02 | 60.63 | 61.03 | 232,386 | +0.35(+0.57%) |
Aug 24, 2018 | 60.54 | 60.88 | 59.89 | 60.68 | 226,826 | +0.30(+0.49%) |
Aug 23, 2018 | 60.78 | 60.88 | 59.89 | 60.39 | 274,515 | -0.54(-0.89%) |
Aug 22, 2018 | 60.68 | 61.08 | 60.45 | 60.93 | 178,936 | +0.00(+0.00%) |
Aug 21, 2018 | 59.84 | 61.08 | 59.60 | 60.93 | 200,036 | +1.38(+2.32%) |
Aug 20, 2018 | 59.01 | 59.99 | 58.91 | 59.55 | 371,875 | +0.59(+1.00%) |
Aug 17, 2018 | 59.01 | 59.55 | 58.41 | 58.96 | 347,023 | -0.39(-0.67%) |
Aug 16, 2018 | 58.17 | 59.75 | 58.09 | 59.35 | 392,618 | +1.73(+3.00%) |
Aug 15, 2018 | 58.02 | 58.02 | 57.03 | 57.62 | 589,295 | -0.69(-1.19%) |
Aug 14, 2018 | 58.07 | 58.51 | 57.87 | 58.31 | 204,178 | +0.35(+0.60%) |
Aug 13, 2018 | 58.41 | 58.41 | 57.43 | 57.97 | 474,498 | -0.25(-0.42%) |
Aug 10, 2018 | 58.91 | 58.91 | 57.67 | 58.22 | 248,901 | -0.89(-1.50%) |
Aug 09, 2018 | 59.20 | 60.01 | 58.82 | 59.10 | 251,023 | -0.15(-0.25%) |
Aug 08, 2018 | 59.84 | 60.09 | 58.41 | 59.25 | 323,572 | -0.84(-1.40%) |
Aug 07, 2018 | 59.20 | 60.29 | 59.20 | 60.09 | 452,129 | +1.09(+1.84%) |
Aug 06, 2018 | 58.41 | 59.40 | 58.31 | 59.01 | 499,354 | +0.69(+1.19%) |
Aug 03, 2018 | 57.38 | 59.15 | 56.98 | 58.31 | 705,186 | +1.23(+2.16%) |
Aug 02, 2018 | 58.26 | 59.70 | 56.24 | 57.08 | 1,124,775 | -2.32(-3.91%) |
Aug 01, 2018 | 60.04 | 60.49 | 58.81 | 59.40 | 768,234 | -0.84(-1.39%) |
Jul 31, 2018 | 58.02 | 60.56 | 57.67 | 60.24 | 661,655 | +2.42(+4.18%) |
Jul 30, 2018 | 58.02 | 58.71 | 57.47 | 57.82 | 684,148 | -0.10(-0.17%) |
Jul 27, 2018 | 58.26 | 58.51 | 57.47 | 57.92 | 411,122 | -0.30(-0.51%) |
Jul 26, 2018 | 57.57 | 58.61 | 57.33 | 58.22 | 249,982 | +0.69(+1.20%) |
Jul 25, 2018 | 57.77 | 57.97 | 57.06 | 57.52 | 353,359 | -0.54(-0.94%) |
Jul 24, 2018 | 59.25 | 59.45 | 58.07 | 58.07 | 229,471 | -0.79(-1.34%) |
Jul 23, 2018 | 58.66 | 59.20 | 58.51 | 58.86 | 229,763 | +0.25(+0.42%) |
Jul 20, 2018 | 58.36 | 59.10 | 58.12 | 58.61 | 215,213 | -0.15(-0.25%) |
Jul 19, 2018 | 58.26 | 59.10 | 58.02 | 58.76 | 336,393 | +0.30(+0.51%) |
Jul 18, 2018 | 58.17 | 58.86 | 57.82 | 58.46 | 367,489 | +0.54(+0.94%) |
Jul 17, 2018 | 57.62 | 58.22 | 57.57 | 57.92 | 295,507 | +0.39(+0.69%) |
Jul 16, 2018 | 57.82 | 57.82 | 56.93 | 57.52 | 217,576 | -0.15(-0.26%) |
Jul 13, 2018 | 57.57 | 58.17 | 57.57 | 57.67 | 278,014 | +0.25(+0.43%) |
Jul 12, 2018 | 58.36 | 58.36 | 57.08 | 57.43 | 551,191 | -0.35(-0.60%) |
Jul 11, 2018 | 56.78 | 58.17 | 56.34 | 57.77 | 398,816 | +0.20(+0.34%) |
Jul 10, 2018 | 58.22 | 58.86 | 57.33 | 57.57 | 413,588 | -0.89(-1.52%) |
Jul 09, 2018 | 57.57 | 58.91 | 57.43 | 58.46 | 771,868 | +1.09(+1.89%) |
Jul 06, 2018 | 57.03 | 57.72 | 56.49 | 57.38 | 295,170 | +0.35(+0.61%) |
Jul 05, 2018 | 57.28 | 57.28 | 56.34 | 57.03 | 324,907 | +0.10(+0.17%) |
Jul 03, 2018 | 56.93 | 56.93 | 56.93 | 0 | +0.10(+0.17%) | |
Jul 02, 2018 | 55.85 | 56.88 | 55.25 | 56.83 | 410,132 | +0.44(+0.79%) |
Jun 29, 2018 | 56.09 | 56.98 | 56.09 | 56.39 | 459,666 | +0.44(+0.79%) |
Jun 28, 2018 | 55.45 | 56.04 | 54.61 | 55.94 | 810,022 | +0.30(+0.53%) |
Jun 27, 2018 | 55.94 | 56.94 | 54.86 | 55.65 | 940,206 | -1.09(-1.91%) |
Jun 26, 2018 | 60.09 | 60.09 | 56.49 | 56.73 | 1,057,765 | -2.02(-3.45%) |
Jun 25, 2018 | 59.15 | 59.35 | 58.07 | 58.76 | 962,415 | -0.44(-0.75%) |
Jun 22, 2018 | 58.66 | 59.50 | 58.56 | 59.20 | 747,861 | +1.14(+1.96%) |
Jun 21, 2018 | 59.45 | 59.45 | 57.87 | 58.07 | 437,903 | -1.58(-2.65%) |
Jun 20, 2018 | 61.13 | 61.50 | 59.55 | 59.65 | 830,801 | -1.43(-2.34%) |
Jun 19, 2018 | 61.23 | 61.47 | 60.09 | 61.08 | 657,851 | -0.64(-1.04%) |
Jun 18, 2018 | 62.07 | 62.07 | 60.83 | 61.72 | 421,190 | +0.49(+0.81%) |
Jun 15, 2018 | 61.42 | 61.42 | 61.23 | 485,079 | -0.20(-0.32%) | |
Jun 14, 2018 | 61.42 | 61.62 | 60.59 | 61.42 | 384,922 | +0.00(+0.00%) |
Jun 13, 2018 | 61.67 | 62.17 | 60.66 | 61.42 | 636,790 | -0.20(-0.32%) |
Jun 12, 2018 | 61.08 | 62.22 | 60.68 | 61.62 | 417,697 | +0.64(+1.05%) |
Jun 11, 2018 | 60.73 | 61.25 | 60.68 | 60.98 | 167,737 | +0.05(+0.08%) |
Jun 08, 2018 | 60.83 | 61.13 | 59.89 | 60.93 | 439,684 | -0.05(-0.08%) |
Jun 07, 2018 | 59.65 | 61.13 | 59.65 | 60.98 | 551,161 | +1.48(+2.49%) |
Jun 06, 2018 | 59.25 | 59.50 | 277,095 | -0.74(-1.23%) | ||
Jun 05, 2018 | 59.65 | 60.44 | 59.55 | 60.24 | 259,506 | +0.69(+1.16%) |
Jun 04, 2018 | 60.04 | 60.34 | 59.35 | 59.55 | 200,679 | -0.25(-0.41%) |