Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 63.00 | 63.00 | 63.00 | 0 | -0.07(-0.12%) | |
Aug 30, 2018 | 62.99 | 63.34 | 62.50 | 63.07 | 136,904 | -0.08(-0.13%) |
Aug 29, 2018 | 63.15 | 63.38 | 62.49 | 63.15 | 129,527 | +0.16(+0.25%) |
Aug 28, 2018 | 63.57 | 63.65 | 62.71 | 63.00 | 116,462 | -0.22(-0.35%) |
Aug 27, 2018 | 63.60 | 64.13 | 63.11 | 63.22 | 132,631 | -0.01(-0.01%) |
Aug 24, 2018 | 62.90 | 63.30 | 62.34 | 63.23 | 129,406 | +0.51(+0.81%) |
Aug 23, 2018 | 62.93 | 63.07 | 62.49 | 62.72 | 171,428 | -0.33(-0.53%) |
Aug 22, 2018 | 63.85 | 63.86 | 62.75 | 63.05 | 176,977 | -0.88(-1.37%) |
Aug 21, 2018 | 62.93 | 64.20 | 62.88 | 63.93 | 223,185 | +1.15(+1.82%) |
Aug 20, 2018 | 62.55 | 63.28 | 62.55 | 62.79 | 148,343 | +0.38(+0.61%) |
Aug 17, 2018 | 62.10 | 62.97 | 62.10 | 62.41 | 406,520 | +0.47(+0.76%) |
Aug 16, 2018 | 61.62 | 62.45 | 60.67 | 61.94 | 190,060 | +1.33(+2.19%) |
Aug 15, 2018 | 60.51 | 60.90 | 59.80 | 60.61 | 146,330 | -0.31(-0.52%) |
Aug 14, 2018 | 61.09 | 61.53 | 60.51 | 60.92 | 150,363 | +0.04(+0.06%) |
Aug 13, 2018 | 61.23 | 61.68 | 60.67 | 60.88 | 227,654 | -0.26(-0.42%) |
Aug 10, 2018 | 60.95 | 61.48 | 59.97 | 61.14 | 117,602 | -0.26(-0.42%) |
Aug 09, 2018 | 62.01 | 62.20 | 61.24 | 61.40 | 109,322 | -0.70(-1.13%) |
Aug 08, 2018 | 61.88 | 62.52 | 61.49 | 62.10 | 135,558 | +0.09(+0.15%) |
Aug 07, 2018 | 62.05 | 63.18 | 61.68 | 62.01 | 254,154 | +0.19(+0.31%) |
Aug 06, 2018 | 60.89 | 61.94 | 60.89 | 61.82 | 199,551 | +1.04(+1.72%) |
Aug 03, 2018 | 61.33 | 61.49 | 60.40 | 60.77 | 146,516 | -0.28(-0.45%) |
Aug 02, 2018 | 60.10 | 61.22 | 59.59 | 61.05 | 198,481 | +0.67(+1.12%) |
Aug 01, 2018 | 62.56 | 62.99 | 60.26 | 60.38 | 289,727 | -2.28(-3.64%) |
Jul 31, 2018 | 61.87 | 62.93 | 61.44 | 62.66 | 313,049 | +1.27(+2.08%) |
Jul 30, 2018 | 63.07 | 63.07 | 61.29 | 61.38 | 326,427 | -1.69(-2.68%) |
Jul 27, 2018 | 59.48 | 64.43 | 59.48 | 63.07 | 613,570 | +3.83(+6.47%) |
Jul 26, 2018 | 56.98 | 59.38 | 56.78 | 59.24 | 298,150 | +2.35(+4.12%) |
Jul 25, 2018 | 56.78 | 56.94 | 55.93 | 56.89 | 214,536 | +0.02(+0.03%) |
Jul 24, 2018 | 56.96 | 57.29 | 56.54 | 56.88 | 204,544 | +0.31(+0.55%) |
Jul 23, 2018 | 57.23 | 57.61 | 56.46 | 56.56 | 109,125 | -0.66(-1.16%) |
Jul 20, 2018 | 57.00 | 57.68 | 56.54 | 57.23 | 194,049 | +0.08(+0.15%) |
Jul 19, 2018 | 55.79 | 57.25 | 55.37 | 57.14 | 181,783 | +1.14(+2.04%) |
Jul 18, 2018 | 55.79 | 56.06 | 55.49 | 56.00 | 153,456 | +0.30(+0.53%) |
Jul 17, 2018 | 55.46 | 55.87 | 55.34 | 55.70 | 94,773 | +0.24(+0.43%) |
Jul 16, 2018 | 56.17 | 56.17 | 55.30 | 55.46 | 87,217 | -0.69(-1.23%) |
Jul 13, 2018 | 55.64 | 56.46 | 55.64 | 56.15 | 131,301 | +0.47(+0.85%) |
Jul 12, 2018 | 55.65 | 55.88 | 54.71 | 55.68 | 184,182 | +0.44(+0.80%) |
Jul 11, 2018 | 55.41 | 55.81 | 55.04 | 55.24 | 179,007 | -0.77(-1.37%) |
Jul 10, 2018 | 56.11 | 56.47 | 55.65 | 56.01 | 212,379 | -0.20(-0.36%) |
Jul 09, 2018 | 55.47 | 56.71 | 55.47 | 56.21 | 239,418 | +0.87(+1.57%) |
Jul 06, 2018 | 55.77 | 55.77 | 55.18 | 55.34 | 204,532 | -0.41(-0.73%) |
Jul 05, 2018 | 55.31 | 55.77 | 54.94 | 55.75 | 203,288 | +0.83(+1.51%) |
Jul 03, 2018 | 54.92 | 54.92 | 54.92 | 0 | +0.22(+0.41%) | |
Jul 02, 2018 | 53.89 | 54.68 | 53.64 | 54.70 | 288,589 | +0.30(+0.56%) |
Jun 29, 2018 | 54.51 | 55.25 | 54.37 | 54.39 | 251,891 | +0.08(+0.15%) |
Jun 28, 2018 | 54.87 | 54.92 | 54.01 | 54.31 | 320,974 | -0.63(-1.14%) |
Jun 27, 2018 | 55.14 | 55.85 | 54.92 | 54.94 | 316,845 | -0.12(-0.22%) |
Jun 26, 2018 | 54.70 | 55.34 | 54.53 | 55.06 | 265,725 | +0.49(+0.90%) |
Jun 25, 2018 | 54.82 | 54.87 | 53.92 | 54.57 | 228,420 | -0.44(-0.81%) |
Jun 22, 2018 | 54.77 | 55.86 | 54.77 | 55.01 | 413,178 | +0.77(+1.41%) |
Jun 21, 2018 | 54.34 | 54.61 | 53.50 | 54.24 | 238,023 | -0.26(-0.47%) |
Jun 20, 2018 | 53.74 | 54.76 | 53.05 | 54.50 | 407,537 | +1.16(+2.18%) |
Jun 19, 2018 | 54.05 | 54.34 | 53.05 | 53.34 | 393,998 | -1.31(-2.40%) |
Jun 18, 2018 | 53.83 | 54.79 | 53.62 | 54.65 | 198,506 | +0.46(+0.85%) |
Jun 15, 2018 | 54.22 | 54.16 | 54.19 | 321,661 | +0.03(+0.05%) | |
Jun 14, 2018 | 54.52 | 54.81 | 53.65 | 54.16 | 228,138 | -0.26(-0.48%) |
Jun 13, 2018 | 54.96 | 54.96 | 54.36 | 54.42 | 265,830 | -0.52(-0.94%) |
Jun 12, 2018 | 55.46 | 55.56 | 54.70 | 54.94 | 152,741 | -0.46(-0.83%) |
Jun 11, 2018 | 54.99 | 55.57 | 54.98 | 55.40 | 142,528 | +0.28(+0.50%) |
Jun 08, 2018 | 54.97 | 55.64 | 54.94 | 55.12 | 193,149 | +0.13(+0.24%) |
Jun 07, 2018 | 55.00 | 55.58 | 54.78 | 54.99 | 663,657 | +0.02(+0.03%) |
Jun 06, 2018 | 55.19 | 54.97 | 231,934 | +0.10(+0.18%) | ||
Jun 05, 2018 | 54.58 | 54.91 | 54.20 | 54.87 | 173,353 | +0.33(+0.61%) |
Jun 04, 2018 | 55.31 | 55.53 | 54.39 | 54.54 | 292,971 | -0.42(-0.77%) |