Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 58.76 | 58.76 | 58.76 | 0 | +0.44(+0.76%) | |
Aug 30, 2018 | 58.15 | 58.93 | 58.09 | 58.31 | 467,226 | +0.15(+0.25%) |
Aug 29, 2018 | 58.92 | 58.95 | 58.04 | 58.17 | 424,827 | -0.67(-1.14%) |
Aug 28, 2018 | 58.83 | 59.39 | 58.29 | 58.84 | 265,563 | +0.30(+0.51%) |
Aug 27, 2018 | 57.56 | 59.38 | 57.47 | 58.54 | 303,525 | +1.30(+2.27%) |
Aug 24, 2018 | 57.73 | 57.93 | 56.94 | 57.24 | 266,785 | -0.16(-0.27%) |
Aug 23, 2018 | 57.81 | 58.51 | 57.36 | 57.40 | 306,128 | -0.31(-0.53%) |
Aug 22, 2018 | 57.43 | 58.10 | 57.23 | 57.70 | 290,152 | +0.06(+0.10%) |
Aug 21, 2018 | 56.86 | 58.21 | 56.86 | 57.64 | 323,014 | +0.95(+1.67%) |
Aug 20, 2018 | 56.80 | 57.20 | 56.27 | 56.70 | 253,976 | -0.09(-0.16%) |
Aug 17, 2018 | 57.36 | 57.81 | 55.94 | 56.78 | 549,085 | -1.08(-1.87%) |
Aug 16, 2018 | 58.72 | 58.95 | 57.70 | 57.87 | 326,577 | -0.44(-0.76%) |
Aug 15, 2018 | 58.82 | 59.28 | 57.79 | 58.31 | 361,046 | -0.90(-1.52%) |
Aug 14, 2018 | 59.03 | 59.87 | 59.03 | 59.21 | 435,268 | +0.46(+0.79%) |
Aug 13, 2018 | 58.90 | 59.32 | 58.57 | 58.75 | 336,471 | +0.04(+0.07%) |
Aug 10, 2018 | 59.65 | 59.78 | 58.27 | 58.71 | 368,085 | -1.50(-2.49%) |
Aug 09, 2018 | 61.36 | 61.40 | 60.10 | 60.21 | 472,180 | -1.27(-2.07%) |
Aug 08, 2018 | 60.30 | 61.51 | 60.20 | 61.48 | 360,484 | +0.95(+1.56%) |
Aug 07, 2018 | 60.68 | 60.92 | 60.15 | 60.53 | 273,047 | +0.10(+0.16%) |
Aug 06, 2018 | 59.67 | 60.59 | 59.00 | 60.43 | 480,324 | +0.78(+1.31%) |
Aug 03, 2018 | 59.53 | 59.94 | 58.68 | 59.65 | 411,281 | +0.43(+0.73%) |
Aug 02, 2018 | 58.71 | 59.77 | 58.21 | 59.22 | 522,882 | +0.15(+0.25%) |
Aug 01, 2018 | 60.32 | 60.91 | 58.48 | 59.07 | 951,927 | -1.32(-2.19%) |
Jul 31, 2018 | 56.95 | 63.36 | 56.95 | 60.39 | 1,247,978 | +0.95(+1.59%) |
Jul 30, 2018 | 59.18 | 60.29 | 59.14 | 59.45 | 887,717 | +0.28(+0.47%) |
Jul 27, 2018 | 58.34 | 60.00 | 58.34 | 59.17 | 393,536 | +1.59(+2.76%) |
Jul 26, 2018 | 56.63 | 58.18 | 56.63 | 57.58 | 321,572 | +0.93(+1.64%) |
Jul 25, 2018 | 58.01 | 58.14 | 55.44 | 56.66 | 470,974 | -1.36(-2.35%) |
Jul 24, 2018 | 58.89 | 59.51 | 57.88 | 58.02 | 520,196 | -0.50(-0.86%) |
Jul 23, 2018 | 58.78 | 58.88 | 57.31 | 58.52 | 246,962 | -0.49(-0.84%) |
Jul 20, 2018 | 59.54 | 59.87 | 58.87 | 59.01 | 275,634 | -0.61(-1.03%) |
Jul 19, 2018 | 59.98 | 60.65 | 59.40 | 59.62 | 546,296 | -0.43(-0.72%) |
Jul 18, 2018 | 59.82 | 60.31 | 59.17 | 60.06 | 1,042,231 | +0.94(+1.58%) |
Jul 17, 2018 | 58.23 | 59.44 | 58.23 | 59.12 | 465,767 | +0.98(+1.68%) |
Jul 16, 2018 | 58.23 | 58.87 | 58.08 | 58.15 | 352,037 | -0.18(-0.30%) |
Jul 13, 2018 | 58.89 | 59.51 | 58.29 | 58.32 | 310,689 | -0.67(-1.14%) |
Jul 12, 2018 | 58.54 | 59.76 | 58.32 | 58.99 | 392,134 | +0.68(+1.17%) |
Jul 11, 2018 | 59.76 | 60.02 | 58.28 | 58.31 | 320,563 | -2.08(-3.45%) |
Jul 10, 2018 | 60.21 | 60.70 | 60.11 | 60.39 | 197,186 | +0.11(+0.18%) |
Jul 09, 2018 | 60.28 | 60.69 | 59.01 | 60.29 | 282,356 | -0.03(-0.05%) |
Jul 06, 2018 | 60.38 | 58.35 | 60.32 | 235,270 | +0.88(+1.48%) | |
Jul 05, 2018 | 58.62 | 59.67 | 58.27 | 59.44 | 357,096 | +2.68(+4.73%) |
Jul 03, 2018 | 56.75 | 56.75 | 56.75 | 0 | -1.26(-2.18%) | |
Jul 02, 2018 | 56.59 | 58.10 | 56.25 | 58.02 | 332,542 | +0.73(+1.27%) |
Jun 29, 2018 | 57.51 | 58.61 | 57.28 | 57.29 | 258,638 | +0.15(+0.26%) |
Jun 28, 2018 | 57.56 | 58.12 | 56.44 | 57.14 | 393,475 | -0.49(-0.86%) |
Jun 27, 2018 | 59.66 | 60.32 | 57.57 | 57.63 | 188,711 | -1.90(-3.20%) |
Jun 26, 2018 | 58.93 | 60.14 | 58.93 | 59.54 | 473,615 | +1.36(+2.34%) |
Jun 25, 2018 | 59.52 | 59.55 | 57.82 | 58.17 | 536,784 | -1.83(-3.06%) |
Jun 22, 2018 | 60.10 | 60.42 | 59.02 | 60.01 | 497,381 | +0.42(+0.71%) |
Jun 21, 2018 | 60.16 | 60.32 | 59.20 | 59.59 | 308,417 | -0.58(-0.97%) |
Jun 20, 2018 | 60.61 | 61.09 | 59.71 | 60.17 | 242,007 | -0.01(-0.02%) |
Jun 19, 2018 | 59.06 | 60.25 | 58.77 | 60.18 | 305,430 | +0.32(+0.53%) |
Jun 18, 2018 | 59.17 | 60.00 | 57.95 | 59.86 | 315,568 | +0.43(+0.73%) |
Jun 15, 2018 | 61.07 | 59.26 | 59.43 | 608,515 | -1.65(-2.70%) | |
Jun 14, 2018 | 61.14 | 61.80 | 60.87 | 61.07 | 264,179 | +0.10(+0.16%) |
Jun 13, 2018 | 61.31 | 62.00 | 60.88 | 60.98 | 308,975 | -0.34(-0.55%) |
Jun 12, 2018 | 61.37 | 61.37 | 60.36 | 61.31 | 405,300 | +0.35(+0.57%) |
Jun 11, 2018 | 62.21 | 62.38 | 60.33 | 60.97 | 391,892 | -1.25(-2.01%) |
Jun 08, 2018 | 63.94 | 64.51 | 61.37 | 62.22 | 678,499 | -2.74(-4.22%) |
Jun 07, 2018 | 67.13 | 67.18 | 64.58 | 64.96 | 726,499 | -3.26(-4.78%) |
Jun 06, 2018 | 67.59 | 68.25 | 67.09 | 68.22 | 329,159 | +0.89(+1.32%) |
Jun 05, 2018 | 66.04 | 67.44 | 65.94 | 67.34 | 281,007 | +1.63(+2.48%) |
Jun 04, 2018 | 65.90 | 66.27 | 65.28 | 65.71 | 205,625 | +0.10(+0.15%) |