Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.85 | 53.85 | 53.85 | 0 | -2.55(-4.52%) | |
Aug 30, 2018 | 57.00 | 57.00 | 56.40 | 56.40 | 99 | +0.90(+1.62%) |
Aug 29, 2018 | 57.44 | 59.02 | 52.50 | 55.50 | 1,083 | -1.65(-2.89%) |
Aug 28, 2018 | 58.35 | 59.25 | 57.00 | 57.15 | 524 | -0.30(-0.52%) |
Aug 27, 2018 | 57.47 | 60.00 | 57.42 | 57.45 | 127 | -2.25(-3.77%) |
Aug 24, 2018 | 60.00 | 60.00 | 57.45 | 59.70 | 340 | +2.55(+4.46%) |
Aug 23, 2018 | 57.45 | 59.70 | 55.34 | 57.15 | 548 | +0.75(+1.33%) |
Aug 22, 2018 | 55.65 | 57.31 | 54.75 | 56.40 | 379 | +0.75(+1.35%) |
Aug 21, 2018 | 54.75 | 58.80 | 54.75 | 55.65 | 377 | +0.60(+1.09%) |
Aug 20, 2018 | 55.05 | 56.48 | 55.05 | 55.05 | 458 | -0.75(-1.34%) |
Aug 17, 2018 | 55.80 | 55.95 | 55.80 | 55.80 | 60 | +0.30(+0.54%) |
Aug 16, 2018 | 58.20 | 58.20 | 54.15 | 55.50 | 455 | -1.35(-2.37%) |
Aug 15, 2018 | 56.25 | 59.70 | 54.15 | 56.85 | 564 | +0.75(+1.34%) |
Aug 14, 2018 | 61.50 | 61.50 | 54.15 | 56.10 | 1,357 | -3.15(-5.32%) |
Aug 13, 2018 | 60.00 | 60.30 | 57.67 | 59.25 | 1,412 | -1.95(-3.19%) |
Aug 10, 2018 | 58.80 | 61.20 | 56.55 | 61.20 | 1,513 | +1.50(+2.51%) |
Aug 09, 2018 | 53.25 | 60.75 | 53.25 | 59.70 | 4,075 | +6.75(+12.75%) |
Aug 08, 2018 | 52.50 | 52.95 | 52.50 | 52.95 | 172 | +1.05(+2.02%) |
Aug 07, 2018 | 51.60 | 55.50 | 50.25 | 51.90 | 1,306 | +0.75(+1.47%) |
Aug 06, 2018 | 49.65 | 56.85 | 48.90 | 51.15 | 690 | +0.90(+1.79%) |
Aug 03, 2018 | 48.60 | 51.90 | 48.60 | 50.25 | 480 | +1.35(+2.76%) |
Aug 02, 2018 | 55.41 | 58.35 | 45.90 | 48.90 | 2,029 | -10.20(-17.26%) |
Aug 01, 2018 | 59.40 | 60.00 | 57.15 | 59.10 | 1,254 | -0.15(-0.25%) |
Jul 31, 2018 | 61.20 | 61.20 | 59.25 | 59.25 | 90 | +0.15(+0.25%) |
Jul 30, 2018 | 60.30 | 61.48 | 59.10 | 59.10 | 362 | -0.15(-0.25%) |
Jul 27, 2018 | 60.90 | 60.90 | 58.95 | 59.25 | 426 | -0.45(-0.75%) |
Jul 26, 2018 | 60.16 | 62.25 | 59.25 | 59.70 | 1,890 | -2.55(-4.10%) |
Jul 25, 2018 | 59.83 | 62.25 | 59.83 | 62.25 | 668 | +2.10(+3.49%) |
Jul 24, 2018 | 63.56 | 59.10 | 60.15 | 683 | +1.05(+1.78%) | |
Jul 23, 2018 | 60.90 | 64.19 | 59.10 | 59.10 | 991 | -1.80(-2.96%) |
Jul 20, 2018 | 62.28 | 62.85 | 60.47 | 60.90 | 473 | -1.50(-2.40%) |
Jul 19, 2018 | 63.90 | 64.19 | 62.11 | 62.40 | 746 | -0.75(-1.19%) |
Jul 18, 2018 | 64.30 | 64.50 | 62.25 | 63.15 | 1,296 | +0.00(+0.00%) |
Jul 17, 2018 | 62.10 | 64.48 | 61.05 | 63.15 | 3,933 | +2.40(+3.95%) |
Jul 16, 2018 | 59.40 | 63.48 | 59.40 | 60.75 | 2,059 | +1.80(+3.05%) |
Jul 13, 2018 | 58.50 | 64.33 | 58.05 | 58.95 | 4,747 | +3.60(+6.50%) |
Jul 12, 2018 | 55.19 | 58.50 | 52.50 | 55.35 | 3,119 | -0.15(-0.27%) |
Jul 11, 2018 | 52.78 | 57.00 | 52.78 | 55.50 | 2,828 | +2.55(+4.82%) |
Jul 10, 2018 | 58.20 | 58.20 | 51.75 | 52.95 | 1,850 | -1.95(-3.55%) |
Jul 09, 2018 | 57.00 | 53.25 | 54.90 | 1,352 | +0.82(+1.53%) | |
Jul 06, 2018 | 55.65 | 56.69 | 52.52 | 54.08 | 619 | -2.92(-5.13%) |
Jul 05, 2018 | 55.35 | 57.00 | 53.25 | 57.00 | 224 | +1.78(+3.23%) |
Jul 03, 2018 | 55.22 | 55.22 | 55.22 | 0 | -0.43(-0.78%) | |
Jul 02, 2018 | 53.25 | 57.00 | 53.25 | 55.65 | 1,404 | +1.95(+3.63%) |
Jun 29, 2018 | 51.90 | 54.44 | 51.90 | 53.70 | 872 | -1.80(-3.24%) |
Jun 28, 2018 | 59.25 | 59.25 | 51.41 | 55.50 | 1,229 | -2.25(-3.90%) |
Jun 27, 2018 | 55.80 | 58.65 | 51.75 | 57.75 | 3,593 | +1.80(+3.22%) |
Jun 26, 2018 | 57.15 | 58.05 | 51.87 | 55.95 | 3,448 | -0.60(-1.06%) |
Jun 25, 2018 | 61.95 | 61.95 | 55.65 | 56.55 | 2,023 | -3.75(-6.22%) |
Jun 22, 2018 | 56.40 | 61.65 | 55.80 | 60.30 | 1,208 | +1.65(+2.81%) |
Jun 21, 2018 | 58.50 | 58.98 | 56.02 | 58.65 | 1,103 | +0.90(+1.56%) |
Jun 20, 2018 | 58.50 | 61.95 | 57.75 | 57.75 | 3,476 | -0.90(-1.53%) |
Jun 19, 2018 | 58.80 | 60.00 | 58.65 | 58.65 | 412 | +0.30(+0.51%) |
Jun 18, 2018 | 61.95 | 61.95 | 58.35 | 58.35 | 404 | -0.75(-1.27%) |
Jun 15, 2018 | 60.00 | 57.75 | 59.10 | 1,452 | +1.35(+2.34%) | |
Jun 14, 2018 | 58.95 | 63.90 | 57.75 | 57.75 | 2,150 | -0.30(-0.52%) |
Jun 13, 2018 | 60.90 | 62.85 | 57.75 | 58.05 | 1,760 | -2.10(-3.49%) |
Jun 12, 2018 | 65.10 | 65.25 | 60.00 | 60.15 | 2,976 | -3.90(-6.09%) |
Jun 11, 2018 | 65.25 | 67.35 | 62.40 | 64.05 | 3,778 | -0.45(-0.70%) |
Jun 08, 2018 | 61.77 | 66.00 | 61.77 | 64.50 | 1,252 | +0.15(+0.23%) |
Jun 07, 2018 | 64.50 | 66.00 | 61.50 | 64.35 | 1,557 | +0.75(+1.18%) |
Jun 06, 2018 | 63.75 | 68.40 | 63.44 | 63.60 | 5,644 | -0.90(-1.40%) |
Jun 05, 2018 | 62.10 | 65.10 | 62.10 | 64.50 | 1,734 | +0.90(+1.42%) |
Jun 04, 2018 | 64.43 | 64.43 | 59.85 | 63.60 | 2,088 | +0.60(+0.95%) |