Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.28 | 60.28 | 60.28 | 0 | +0.36(+0.59%) | |
Aug 30, 2018 | 59.95 | 60.37 | 59.77 | 59.92 | 634,011 | -0.24(-0.40%) |
Aug 29, 2018 | 59.57 | 60.29 | 59.42 | 60.17 | 823,440 | +0.81(+1.36%) |
Aug 28, 2018 | 59.45 | 59.68 | 59.04 | 59.36 | 831,993 | -0.04(-0.06%) |
Aug 27, 2018 | 59.18 | 59.47 | 59.10 | 59.40 | 355,102 | +0.47(+0.80%) |
Aug 24, 2018 | 58.89 | 58.99 | 58.55 | 58.93 | 405,288 | +0.17(+0.29%) |
Aug 23, 2018 | 58.55 | 58.82 | 58.34 | 58.75 | 476,697 | +0.16(+0.28%) |
Aug 22, 2018 | 58.78 | 58.90 | 58.56 | 58.59 | 529,906 | -0.23(-0.39%) |
Aug 21, 2018 | 59.05 | 59.18 | 58.46 | 58.82 | 530,806 | +0.06(+0.10%) |
Aug 20, 2018 | 58.92 | 59.05 | 58.15 | 58.76 | 809,245 | +1.10(+1.91%) |
Aug 17, 2018 | 57.18 | 57.78 | 56.95 | 57.66 | 746,230 | +0.24(+0.42%) |
Aug 16, 2018 | 57.50 | 58.12 | 57.24 | 57.42 | 790,415 | +0.06(+0.10%) |
Aug 15, 2018 | 57.57 | 57.76 | 57.23 | 57.36 | 780,013 | -0.54(-0.93%) |
Aug 14, 2018 | 57.14 | 58.02 | 56.87 | 57.90 | 994,493 | +0.83(+1.46%) |
Aug 13, 2018 | 57.05 | 57.66 | 56.89 | 57.07 | 775,642 | +0.17(+0.30%) |
Aug 10, 2018 | 56.90 | 57.16 | 56.69 | 56.89 | 553,072 | -0.22(-0.39%) |
Aug 09, 2018 | 57.09 | 57.36 | 56.94 | 57.11 | 666,070 | +0.10(+0.17%) |
Aug 08, 2018 | 56.36 | 57.13 | 56.25 | 57.02 | 869,743 | +0.68(+1.21%) |
Aug 07, 2018 | 55.73 | 56.39 | 55.72 | 56.34 | 823,197 | +0.57(+1.01%) |
Aug 06, 2018 | 55.59 | 55.94 | 55.48 | 55.77 | 674,263 | +0.08(+0.14%) |
Aug 03, 2018 | 56.22 | 56.35 | 55.45 | 55.70 | 966,833 | -0.62(-1.11%) |
Aug 02, 2018 | 56.96 | 57.23 | 56.24 | 56.32 | 1,013,670 | -0.80(-1.41%) |
Aug 01, 2018 | 56.20 | 57.54 | 56.20 | 57.12 | 2,118,721 | +0.97(+1.72%) |
Jul 31, 2018 | 55.66 | 56.34 | 55.57 | 56.16 | 1,095,790 | +0.66(+1.19%) |
Jul 30, 2018 | 56.66 | 56.94 | 55.35 | 55.49 | 1,520,298 | -1.01(-1.78%) |
Jul 27, 2018 | 56.91 | 57.22 | 56.05 | 56.50 | 1,508,740 | -0.31(-0.54%) |
Jul 26, 2018 | 56.45 | 58.18 | 56.23 | 56.81 | 2,376,340 | +0.66(+1.18%) |
Jul 25, 2018 | 51.74 | 56.33 | 51.23 | 56.15 | 3,322,017 | +5.92(+11.79%) |
Jul 24, 2018 | 50.83 | 51.11 | 50.11 | 50.22 | 1,701,904 | -0.59(-1.17%) |
Jul 23, 2018 | 51.26 | 51.73 | 50.78 | 50.82 | 833,982 | -0.93(-1.80%) |
Jul 20, 2018 | 52.14 | 52.14 | 51.66 | 51.75 | 724,610 | -0.48(-0.92%) |
Jul 19, 2018 | 51.84 | 52.32 | 51.57 | 52.23 | 940,746 | +0.33(+0.63%) |
Jul 18, 2018 | 51.07 | 51.94 | 50.92 | 51.90 | 1,581,834 | +0.84(+1.65%) |
Jul 17, 2018 | 50.44 | 51.11 | 50.39 | 51.06 | 478,037 | +0.61(+1.22%) |
Jul 16, 2018 | 50.64 | 50.69 | 50.27 | 50.44 | 500,316 | -0.18(-0.36%) |
Jul 13, 2018 | 50.57 | 51.05 | 50.53 | 50.63 | 452,288 | +0.14(+0.28%) |
Jul 12, 2018 | 50.46 | 50.84 | 50.12 | 50.48 | 983,367 | +0.18(+0.36%) |
Jul 11, 2018 | 50.61 | 50.67 | 50.22 | 50.30 | 671,249 | -0.45(-0.89%) |
Jul 10, 2018 | 50.06 | 50.83 | 50.06 | 50.75 | 1,041,251 | +0.54(+1.07%) |
Jul 09, 2018 | 49.86 | 50.25 | 49.70 | 50.21 | 857,824 | +0.60(+1.22%) |
Jul 06, 2018 | 49.81 | 49.32 | 49.61 | 1,382,293 | -0.08(-0.15%) | |
Jul 05, 2018 | 49.81 | 49.89 | 49.27 | 49.69 | 1,726,819 | +0.24(+0.48%) |
Jul 03, 2018 | 49.45 | 49.45 | 49.45 | 0 | -0.79(-1.56%) | |
Jul 02, 2018 | 49.56 | 50.29 | 48.98 | 50.23 | 568,986 | +0.43(+0.87%) |
Jun 29, 2018 | 49.97 | 50.23 | 49.77 | 49.80 | 906,836 | +0.02(+0.04%) |
Jun 28, 2018 | 49.81 | 49.97 | 49.00 | 49.78 | 1,095,826 | -0.05(-0.10%) |
Jun 27, 2018 | 50.11 | 50.65 | 49.79 | 49.83 | 913,608 | -0.20(-0.40%) |
Jun 26, 2018 | 51.28 | 51.28 | 49.95 | 50.03 | 1,357,361 | +0.15(+0.31%) |
Jun 25, 2018 | 51.30 | 51.30 | 49.63 | 49.88 | 1,076,099 | -1.33(-2.60%) |
Jun 22, 2018 | 52.14 | 52.14 | 51.19 | 51.21 | 2,017,053 | -0.75(-1.44%) |
Jun 21, 2018 | 52.22 | 52.34 | 51.65 | 51.96 | 860,579 | -0.13(-0.26%) |
Jun 20, 2018 | 52.03 | 52.33 | 51.81 | 52.09 | 765,531 | +0.34(+0.67%) |
Jun 19, 2018 | 51.91 | 52.58 | 51.30 | 51.75 | 745,233 | -0.69(-1.32%) |
Jun 18, 2018 | 52.29 | 52.68 | 51.71 | 52.44 | 773,166 | -0.13(-0.26%) |
Jun 15, 2018 | 52.66 | 51.23 | 52.57 | 2,244,295 | +0.54(+1.03%) | |
Jun 14, 2018 | 52.46 | 52.93 | 51.84 | 52.03 | 1,002,296 | -0.16(-0.31%) |
Jun 13, 2018 | 52.15 | 52.39 | 51.87 | 52.20 | 2,038,446 | +0.20(+0.39%) |
Jun 12, 2018 | 52.66 | 52.76 | 51.96 | 52.00 | 726,128 | -0.56(-1.06%) |
Jun 11, 2018 | 52.85 | 52.92 | 52.54 | 52.55 | 438,988 | -0.21(-0.40%) |
Jun 08, 2018 | 52.73 | 52.85 | 52.37 | 52.76 | 626,368 | -0.05(-0.09%) |
Jun 07, 2018 | 53.13 | 53.13 | 52.42 | 52.81 | 450,301 | -0.21(-0.40%) |
Jun 06, 2018 | 52.62 | 53.02 | 791,453 | +0.11(+0.20%) | ||
Jun 05, 2018 | 53.16 | 53.40 | 52.54 | 52.92 | 627,444 | -0.10(-0.18%) |
Jun 04, 2018 | 52.65 | 53.19 | 52.25 | 53.01 | 959,986 | +0.57(+1.08%) |