Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.77 | 53.77 | 53.77 | 0 | +0.04(+0.08%) | |
Aug 30, 2018 | 53.96 | 54.49 | 53.10 | 53.72 | 3,897 | -0.78(-1.42%) |
Aug 29, 2018 | 55.25 | 55.25 | 54.24 | 54.50 | 4,886 | -1.37(-2.45%) |
Aug 28, 2018 | 55.25 | 56.46 | 55.25 | 55.87 | 2,827 | +0.87(+1.58%) |
Aug 27, 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 376 | -1.53(-2.71%) |
Aug 24, 2018 | 55.92 | 56.53 | 55.00 | 56.53 | 3,500 | -0.47(-0.82%) |
Aug 23, 2018 | 58.10 | 58.10 | 57.00 | 57.00 | 673 | +0.00(+0.00%) |
Aug 22, 2018 | 58.08 | 58.08 | 56.63 | 57.00 | 1,760 | -3.34(-5.54%) |
Aug 21, 2018 | 59.41 | 60.34 | 59.12 | 60.34 | 2,182 | -0.61(-1.00%) |
Aug 20, 2018 | 60.63 | 61.40 | 60.63 | 60.95 | 855 | -0.31(-0.51%) |
Aug 17, 2018 | 61.30 | 61.30 | 60.96 | 61.26 | 1,400 | -0.62(-1.00%) |
Aug 16, 2018 | 62.88 | 62.88 | 61.85 | 61.88 | 3,269 | -0.78(-1.24%) |
Aug 15, 2018 | 60.60 | 63.10 | 60.60 | 62.66 | 19,873 | +5.27(+9.18%) |
Aug 14, 2018 | 57.93 | 57.93 | 57.39 | 57.39 | 543 | -1.38(-2.35%) |
Aug 13, 2018 | 58.74 | 61.35 | 58.74 | 58.77 | 2,285 | -0.05(-0.09%) |
Aug 10, 2018 | 59.43 | 59.43 | 58.48 | 58.82 | 1,400 | -0.98(-1.64%) |
Aug 09, 2018 | 59.16 | 59.80 | 59.16 | 59.80 | 885 | +0.16(+0.27%) |
Aug 08, 2018 | 57.42 | 60.46 | 57.42 | 59.64 | 6,554 | +3.44(+6.12%) |
Aug 07, 2018 | 56.10 | 56.20 | 56.10 | 56.20 | 650 | +0.10(+0.18%) |
Aug 06, 2018 | 55.50 | 56.10 | 55.38 | 56.10 | 1,480 | -1.88(-3.24%) |
Aug 03, 2018 | 57.20 | 57.98 | 57.20 | 57.98 | 300 | +1.41(+2.49%) |
Aug 02, 2018 | 58.00 | 58.07 | 56.57 | 56.57 | 1,376 | -2.08(-3.55%) |
Aug 01, 2018 | 58.51 | 59.60 | 58.51 | 58.65 | 4,297 | +1.72(+3.03%) |
Jul 31, 2018 | 56.82 | 56.98 | 56.80 | 56.93 | 1,076 | +0.47(+0.83%) |
Jul 30, 2018 | 56.46 | 56.46 | 56.46 | 56.46 | 556 | -0.18(-0.32%) |
Jul 27, 2018 | 55.80 | 56.64 | 55.80 | 56.64 | 400 | +0.80(+1.43%) |
Jul 26, 2018 | 55.98 | 56.00 | 55.60 | 55.84 | 1,326 | -0.89(-1.57%) |
Jul 25, 2018 | 55.83 | 56.73 | 55.83 | 56.73 | 2,731 | -0.56(-0.98%) |
Jul 24, 2018 | 56.97 | 57.29 | 56.62 | 57.29 | 1,368 | -0.96(-1.65%) |
Jul 23, 2018 | 56.89 | 58.25 | 56.70 | 58.25 | 2,372 | +0.08(+0.13%) |
Jul 20, 2018 | 57.99 | 59.73 | 57.99 | 58.17 | 1,001 | +0.76(+1.32%) |
Jul 19, 2018 | 58.00 | 59.31 | 57.42 | 57.42 | 2,083 | -0.89(-1.53%) |
Jul 18, 2018 | 60.76 | 60.87 | 58.28 | 58.31 | 2,611 | -2.08(-3.44%) |
Jul 17, 2018 | 60.63 | 60.82 | 58.87 | 60.39 | 5,711 | +1.12(+1.89%) |
Jul 16, 2018 | 57.82 | 59.90 | 57.82 | 59.27 | 16,779 | +3.55(+6.37%) |
Jul 13, 2018 | 56.58 | 56.58 | 55.72 | 55.72 | 2,100 | -0.63(-1.12%) |
Jul 12, 2018 | 58.20 | 58.20 | 56.35 | 56.35 | 4,267 | -1.64(-2.83%) |
Jul 11, 2018 | 54.16 | 58.35 | 53.98 | 57.99 | 13,531 | +4.97(+9.37%) |
Jul 10, 2018 | 52.25 | 53.02 | 52.14 | 53.02 | 1,452 | +0.00(+0.00%) |
Jul 09, 2018 | 54.28 | 54.83 | 53.01 | 53.02 | 1,198 | +0.01(+0.02%) |
Jul 06, 2018 | 55.00 | 55.00 | 53.01 | 53.01 | 1,464 | -1.97(-3.58%) |
Jul 05, 2018 | 52.48 | 54.98 | 52.48 | 54.98 | 5,954 | +1.42(+2.65%) |
Jul 03, 2018 | 53.56 | 53.56 | 53.56 | 0 | -0.34(-0.63%) | |
Jul 02, 2018 | 53.65 | 54.14 | 53.24 | 53.90 | 5,648 | +0.58(+1.09%) |
Jun 29, 2018 | 53.89 | 53.89 | 52.42 | 53.32 | 9,441 | -1.76(-3.20%) |
Jun 28, 2018 | 55.28 | 55.28 | 53.20 | 55.08 | 15,993 | -0.67(-1.20%) |
Jun 27, 2018 | 58.24 | 58.24 | 55.00 | 55.75 | 18,614 | -4.65(-7.70%) |
Jun 26, 2018 | 63.56 | 63.56 | 59.75 | 60.40 | 8,284 | -4.13(-6.41%) |
Jun 25, 2018 | 62.63 | 65.00 | 62.63 | 64.53 | 1,377 | +1.90(+3.04%) |
Jun 22, 2018 | 65.82 | 65.82 | 62.25 | 62.63 | 20,216 | -5.76(-8.42%) |
Jun 21, 2018 | 70.00 | 70.00 | 68.39 | 68.39 | 935 | -1.61(-2.30%) |
Jun 19, 2018 | 70.00 | 70.00 | 70.00 | 156 | +0.35(+0.50%) | |
Jun 18, 2018 | 70.00 | 70.00 | 69.25 | 69.65 | 3,182 | -0.88(-1.25%) |
Jun 15, 2018 | 70.00 | 71.24 | 70.00 | 70.53 | 6,341 | +3.82(+5.72%) |
Jun 14, 2018 | 66.75 | 66.75 | 66.50 | 66.71 | 1,388 | -0.14(-0.21%) |
Jun 13, 2018 | 68.16 | 68.16 | 66.72 | 66.85 | 6,065 | -0.74(-1.09%) |
Jun 12, 2018 | 69.00 | 69.00 | 67.12 | 67.59 | 1,907 | -0.56(-0.82%) |
Jun 11, 2018 | 69.79 | 70.64 | 67.90 | 68.15 | 3,707 | -0.56(-0.82%) |
Jun 08, 2018 | 68.58 | 68.71 | 68.47 | 68.71 | 1,378 | +0.18(+0.27%) |
Jun 07, 2018 | 69.96 | 70.32 | 68.53 | 68.53 | 862 | -1.23(-1.77%) |
Jun 06, 2018 | 71.64 | 69.76 | 4,776 | +0.90(+1.31%) | ||
Jun 05, 2018 | 71.10 | 71.52 | 68.89 | 68.86 | 9,846 | -1.44(-2.05%) |
Jun 04, 2018 | 69.00 | 71.00 | 69.00 | 70.30 | 6,157 | +1.69(+2.46%) |