Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.37 | 56.37 | 56.37 | 0 | +0.10(+0.18%) | |
Aug 30, 2018 | 56.52 | 56.52 | 56.24 | 56.27 | 1,348 | -1.17(-2.04%) |
Aug 29, 2018 | 57.27 | 57.44 | 57.22 | 57.44 | 2,636 | -0.18(-0.31%) |
Aug 28, 2018 | 57.54 | 57.62 | 57.54 | 57.62 | 2,155 | -0.21(-0.36%) |
Aug 27, 2018 | 57.36 | 58.00 | 57.36 | 57.83 | 994 | +0.93(+1.63%) |
Aug 24, 2018 | 57.21 | 57.21 | 56.90 | 56.90 | 300 | +0.56(+0.99%) |
Aug 23, 2018 | 56.73 | 56.83 | 56.34 | 56.34 | 1,789 | -0.48(-0.84%) |
Aug 22, 2018 | 56.87 | 56.96 | 56.77 | 56.82 | 3,739 | +0.46(+0.82%) |
Aug 21, 2018 | 56.26 | 56.55 | 56.26 | 56.36 | 1,533 | +0.56(+1.00%) |
Aug 20, 2018 | 55.11 | 55.80 | 55.11 | 55.80 | 96,374 | +0.69(+1.25%) |
Aug 17, 2018 | 54.46 | 55.11 | 54.46 | 55.11 | 500 | -0.01(-0.02%) |
Aug 16, 2018 | 55.00 | 55.37 | 54.88 | 55.12 | 1,565 | +0.41(+0.76%) |
Aug 15, 2018 | 54.37 | 54.91 | 54.09 | 54.71 | 1,971 | -0.92(-1.66%) |
Aug 14, 2018 | 55.64 | 55.64 | 55.63 | 55.63 | 246 | +0.12(+0.21%) |
Aug 13, 2018 | 56.10 | 56.10 | 55.51 | 55.51 | 428 | -1.00(-1.76%) |
Aug 10, 2018 | 56.51 | 56.51 | 56.51 | 56.51 | 500 | -1.47(-2.53%) |
Aug 09, 2018 | 58.32 | 58.32 | 57.98 | 57.98 | 822 | -0.28(-0.48%) |
Aug 08, 2018 | 58.09 | 58.26 | 58.09 | 58.26 | 1,798 | -0.02(-0.04%) |
Aug 07, 2018 | 58.20 | 58.28 | 58.17 | 58.28 | 778 | +0.70(+1.22%) |
Aug 06, 2018 | 57.64 | 57.86 | 57.58 | 57.58 | 1,143 | -0.43(-0.74%) |
Aug 03, 2018 | 57.92 | 58.01 | 57.87 | 58.01 | 1,700 | +0.68(+1.18%) |
Aug 02, 2018 | 57.33 | 57.33 | 57.33 | 57.33 | 1,028 | -0.67(-1.16%) |
Aug 01, 2018 | 58.00 | 58.00 | 58.00 | 58.00 | 315 | -0.44(-0.75%) |
Jul 31, 2018 | 58.16 | 58.46 | 58.15 | 58.44 | 1,437 | +0.32(+0.56%) |
Jul 30, 2018 | 58.15 | 58.15 | 58.12 | 58.12 | 1,112 | -0.03(-0.06%) |
Jul 27, 2018 | 58.06 | 58.15 | 58.06 | 58.15 | 200 | +0.23(+0.40%) |
Jul 26, 2018 | 57.92 | 57.92 | 57.92 | 57.92 | 108 | -0.47(-0.80%) |
Jul 25, 2018 | 57.42 | 58.41 | 57.42 | 58.39 | 1,844 | +0.70(+1.21%) |
Jul 24, 2018 | 57.53 | 57.70 | 57.53 | 57.69 | 848 | +1.05(+1.86%) |
Jul 23, 2018 | 56.49 | 56.64 | 56.49 | 56.64 | 336 | +0.50(+0.88%) |
Jul 20, 2018 | 56.14 | 56.14 | 56.14 | 56.14 | 34 | +0.00(+0.00%) |
Jul 19, 2018 | 56.14 | 56.14 | 56.14 | 56.14 | 578 | -0.39(-0.69%) |
Jul 18, 2018 | 56.53 | 56.53 | 56.53 | 56.53 | 537 | -0.24(-0.42%) |
Jul 17, 2018 | 56.77 | 56.77 | 56.77 | 56.77 | 106 | +0.51(+0.91%) |
Jul 16, 2018 | 56.94 | 56.94 | 56.26 | 56.26 | 904 | -0.19(-0.34%) |
Jul 13, 2018 | 56.45 | 56.51 | 56.33 | 56.45 | 2,471 | +0.03(+0.06%) |
Jul 12, 2018 | 56.26 | 56.43 | 56.26 | 56.42 | 3,397 | +0.59(+1.06%) |
Jul 11, 2018 | 55.83 | 55.83 | 55.83 | 55.83 | 144 | -0.38(-0.68%) |
Jul 10, 2018 | 56.44 | 56.44 | 56.16 | 56.21 | 1,147 | -0.16(-0.28%) |
Jul 09, 2018 | 56.39 | 56.68 | 56.37 | 56.37 | 4,493 | +0.43(+0.77%) |
Jul 06, 2018 | 55.77 | 55.97 | 55.77 | 55.94 | 633 | +0.19(+0.34%) |
Jul 05, 2018 | 55.55 | 55.80 | 55.44 | 55.75 | 22,734 | +0.57(+1.03%) |
Jul 03, 2018 | 55.18 | 55.18 | 55.18 | 0 | +0.43(+0.79%) | |
Jul 02, 2018 | 54.87 | 54.90 | 54.57 | 54.74 | 6,376 | -0.61(-1.09%) |
Jun 29, 2018 | 55.35 | 55.35 | 39,211 | +1.44(+2.67%) | ||
Jun 28, 2018 | 53.65 | 53.94 | 53.65 | 53.91 | 2,079 | -0.02(-0.04%) |
Jun 27, 2018 | 54.42 | 54.53 | 53.92 | 53.93 | 2,184 | -0.77(-1.41%) |
Jun 26, 2018 | 55.03 | 55.09 | 54.70 | 54.70 | 1,063 | -0.29(-0.53%) |
Jun 25, 2018 | 54.99 | 54.99 | 54.95 | 54.99 | 1,047 | -0.54(-0.97%) |
Jun 22, 2018 | 55.57 | 55.57 | 55.53 | 55.53 | 704 | +0.63(+1.15%) |
Jun 21, 2018 | 55.14 | 55.14 | 54.65 | 54.90 | 2,801 | -0.66(-1.18%) |
Jun 20, 2018 | 55.21 | 55.56 | 55.21 | 55.56 | 1,930 | +0.15(+0.28%) |
Jun 19, 2018 | 55.43 | 55.43 | 55.37 | 55.40 | 709 | -0.55(-0.97%) |
Jun 18, 2018 | 55.91 | 55.95 | 55.80 | 55.95 | 1,744 | -0.77(-1.36%) |
Jun 15, 2018 | 57.31 | 57.31 | 56.72 | 288 | -0.59(-1.03%) | |
Jun 14, 2018 | 57.27 | 57.45 | 57.07 | 57.31 | 4,817 | -0.36(-0.62%) |
Jun 13, 2018 | 57.55 | 57.68 | 57.54 | 57.67 | 4,729 | -0.07(-0.13%) |
Jun 12, 2018 | 57.73 | 57.74 | 57.72 | 57.74 | 518 | -0.20(-0.34%) |
Jun 11, 2018 | 58.03 | 58.03 | 57.92 | 57.94 | 970 | -0.02(-0.03%) |
Jun 08, 2018 | 57.95 | 57.95 | 57.95 | 57.95 | 516 | -0.29(-0.49%) |
Jun 07, 2018 | 58.24 | 58.24 | 58.24 | 58.24 | 110 | -0.59(-0.99%) |
Jun 06, 2018 | 58.79 | 58.89 | 58.78 | 58.83 | 1,285 | +0.55(+0.94%) |
Jun 05, 2018 | 58.86 | 58.86 | 58.28 | 58.28 | 4,613 | -0.95(-1.60%) |
Jun 04, 2018 | 58.87 | 59.23 | 58.87 | 59.23 | 1,311 | +1.16(+2.00%) |