Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.22 | 60.22 | 60.22 | 0 | +0.47(+0.79%) | |
Aug 30, 2018 | 60.60 | 60.88 | 59.69 | 59.75 | 861,943 | -1.03(-1.70%) |
Aug 29, 2018 | 60.96 | 60.96 | 59.95 | 60.79 | 478,109 | +0.01(+0.01%) |
Aug 28, 2018 | 60.46 | 60.99 | 60.46 | 60.78 | 555,930 | +0.44(+0.72%) |
Aug 27, 2018 | 59.56 | 60.51 | 59.56 | 60.34 | 526,129 | +1.04(+1.76%) |
Aug 24, 2018 | 58.59 | 59.41 | 58.49 | 59.30 | 662,495 | +0.88(+1.51%) |
Aug 23, 2018 | 59.35 | 59.58 | 58.28 | 58.42 | 677,576 | -1.05(-1.77%) |
Aug 22, 2018 | 59.73 | 60.18 | 59.34 | 59.47 | 438,142 | -0.46(-0.77%) |
Aug 21, 2018 | 58.84 | 60.15 | 58.80 | 59.93 | 535,958 | +1.39(+2.37%) |
Aug 20, 2018 | 59.06 | 59.34 | 58.52 | 58.55 | 387,593 | -0.14(-0.23%) |
Aug 17, 2018 | 57.56 | 58.85 | 57.33 | 58.68 | 815,424 | +1.03(+1.79%) |
Aug 16, 2018 | 57.36 | 58.10 | 57.27 | 57.65 | 946,391 | +0.68(+1.19%) |
Aug 15, 2018 | 57.24 | 57.34 | 56.48 | 56.97 | 570,024 | -0.75(-1.30%) |
Aug 14, 2018 | 57.46 | 57.93 | 57.42 | 57.72 | 645,180 | +0.62(+1.09%) |
Aug 13, 2018 | 57.00 | 57.73 | 56.43 | 57.10 | 916,335 | +0.17(+0.30%) |
Aug 10, 2018 | 57.10 | 57.74 | 56.69 | 56.93 | 648,402 | -0.66(-1.15%) |
Aug 09, 2018 | 57.27 | 57.95 | 57.22 | 57.59 | 610,277 | +0.33(+0.58%) |
Aug 08, 2018 | 57.80 | 57.80 | 57.07 | 57.25 | 413,800 | -0.49(-0.85%) |
Aug 07, 2018 | 57.63 | 57.89 | 57.36 | 57.74 | 567,399 | +0.33(+0.58%) |
Aug 06, 2018 | 57.47 | 57.76 | 57.32 | 57.41 | 415,591 | -0.11(-0.19%) |
Aug 03, 2018 | 57.63 | 58.32 | 57.32 | 57.52 | 394,992 | +0.19(+0.33%) |
Aug 02, 2018 | 56.87 | 57.53 | 56.62 | 57.33 | 711,502 | +0.14(+0.25%) |
Aug 01, 2018 | 58.10 | 58.29 | 56.72 | 57.18 | 726,657 | -0.95(-1.63%) |
Jul 31, 2018 | 57.90 | 58.79 | 57.64 | 58.13 | 1,209,800 | +0.38(+0.66%) |
Jul 30, 2018 | 56.55 | 58.13 | 56.13 | 57.75 | 1,165,264 | +1.40(+2.49%) |
Jul 27, 2018 | 57.53 | 57.97 | 55.85 | 56.35 | 1,154,115 | -0.65(-1.14%) |
Jul 26, 2018 | 58.77 | 58.81 | 55.88 | 57.00 | 2,800,910 | -2.53(-4.25%) |
Jul 25, 2018 | 59.81 | 59.96 | 57.91 | 59.53 | 1,575,762 | -0.56(-0.93%) |
Jul 24, 2018 | 60.82 | 61.11 | 59.80 | 60.09 | 958,564 | -0.43(-0.72%) |
Jul 23, 2018 | 60.60 | 60.76 | 60.36 | 60.53 | 599,875 | -0.24(-0.40%) |
Jul 20, 2018 | 60.60 | 61.02 | 60.25 | 60.77 | 1,070,579 | -0.02(-0.03%) |
Jul 19, 2018 | 61.49 | 61.87 | 60.63 | 60.79 | 1,348,616 | -0.86(-1.39%) |
Jul 18, 2018 | 61.34 | 61.82 | 61.34 | 61.65 | 584,858 | +0.45(+0.74%) |
Jul 17, 2018 | 60.92 | 61.36 | 60.82 | 61.20 | 780,390 | -0.09(-0.15%) |
Jul 16, 2018 | 61.13 | 61.39 | 60.45 | 61.29 | 625,741 | +0.21(+0.34%) |
Jul 13, 2018 | 60.72 | 61.63 | 60.63 | 61.08 | 934,581 | +0.47(+0.78%) |
Jul 12, 2018 | 60.95 | 61.07 | 59.92 | 60.61 | 1,374,116 | -0.17(-0.28%) |
Jul 11, 2018 | 61.21 | 61.71 | 60.31 | 60.78 | 740,730 | -1.08(-1.74%) |
Jul 10, 2018 | 62.78 | 62.92 | 61.69 | 61.86 | 541,557 | -0.29(-0.47%) |
Jul 09, 2018 | 60.58 | 62.38 | 60.16 | 62.15 | 1,375,699 | +2.06(+3.43%) |
Jul 06, 2018 | 59.80 | 60.27 | 59.70 | 60.08 | 534,742 | +0.57(+0.96%) |
Jul 05, 2018 | 59.37 | 59.64 | 58.83 | 59.51 | 687,753 | +0.45(+0.77%) |
Jul 03, 2018 | 59.06 | 59.06 | 59.06 | 0 | -1.27(-2.10%) | |
Jul 02, 2018 | 58.16 | 60.36 | 58.13 | 60.33 | 1,810,598 | +2.03(+3.49%) |
Jun 29, 2018 | 56.83 | 59.41 | 56.08 | 58.29 | 2,453,606 | +1.48(+2.61%) |
Jun 28, 2018 | 56.21 | 56.82 | 56.03 | 56.81 | 575,889 | +0.52(+0.92%) |
Jun 27, 2018 | 57.92 | 58.10 | 56.29 | 56.30 | 1,123,557 | -1.68(-2.90%) |
Jun 26, 2018 | 57.68 | 58.34 | 57.39 | 57.98 | 1,122,340 | +0.69(+1.20%) |
Jun 25, 2018 | 58.16 | 58.41 | 55.55 | 57.29 | 2,119,631 | -2.00(-3.37%) |
Jun 22, 2018 | 59.38 | 59.84 | 59.14 | 59.29 | 1,748,901 | -0.03(-0.05%) |
Jun 21, 2018 | 60.31 | 60.47 | 59.14 | 59.32 | 1,117,889 | -1.08(-1.78%) |
Jun 20, 2018 | 60.74 | 60.85 | 59.85 | 60.39 | 596,979 | -0.15(-0.25%) |
Jun 19, 2018 | 61.24 | 61.30 | 59.59 | 60.55 | 1,814,561 | -0.91(-1.49%) |
Jun 18, 2018 | 61.64 | 62.08 | 61.38 | 61.46 | 580,214 | -0.71(-1.15%) |
Jun 15, 2018 | 62.62 | 61.45 | 62.17 | 953,075 | +0.72(+1.18%) | |
Jun 14, 2018 | 61.35 | 61.73 | 60.86 | 61.45 | 854,602 | +0.31(+0.50%) |
Jun 13, 2018 | 62.23 | 62.41 | 61.06 | 61.14 | 810,082 | -0.73(-1.18%) |
Jun 12, 2018 | 62.11 | 62.32 | 61.51 | 61.87 | 1,049,613 | -0.15(-0.25%) |
Jun 11, 2018 | 62.38 | 62.48 | 61.70 | 62.03 | 712,318 | -0.07(-0.12%) |
Jun 08, 2018 | 61.24 | 62.13 | 61.10 | 62.10 | 847,189 | +0.65(+1.06%) |
Jun 07, 2018 | 62.16 | 62.52 | 61.40 | 61.45 | 1,013,306 | -0.71(-1.15%) |
Jun 06, 2018 | 62.50 | 62.16 | 969,730 | +1.27(+2.08%) | ||
Jun 05, 2018 | 60.12 | 61.57 | 59.80 | 60.90 | 1,508,231 | +0.76(+1.26%) |
Jun 04, 2018 | 59.33 | 60.63 | 58.70 | 60.14 | 1,555,263 | +1.38(+2.35%) |