Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.60 | 51.60 | 51.60 | 0 | -0.12(-0.23%) | |
Aug 30, 2018 | 52.43 | 52.51 | 51.63 | 51.72 | 581,441 | -0.80(-1.52%) |
Aug 29, 2018 | 53.02 | 53.02 | 52.26 | 52.52 | 1,322,251 | -0.13(-0.24%) |
Aug 28, 2018 | 53.19 | 53.25 | 52.59 | 52.65 | 702,439 | -0.06(-0.11%) |
Aug 27, 2018 | 52.61 | 53.37 | 52.30 | 52.70 | 1,378,968 | +0.49(+0.93%) |
Aug 24, 2018 | 52.22 | 54.51 | 51.91 | 52.22 | 1,516,485 | +0.24(+0.47%) |
Aug 23, 2018 | 52.02 | 52.29 | 51.59 | 51.97 | 1,268,136 | -0.22(-0.43%) |
Aug 22, 2018 | 53.84 | 53.84 | 52.18 | 52.20 | 1,561,322 | -2.17(-4.00%) |
Aug 21, 2018 | 54.18 | 54.61 | 54.11 | 54.37 | 1,469,118 | +0.28(+0.52%) |
Aug 20, 2018 | 53.85 | 54.27 | 53.74 | 54.09 | 769,122 | +0.43(+0.80%) |
Aug 17, 2018 | 53.04 | 53.94 | 53.04 | 53.66 | 540,040 | +0.61(+1.16%) |
Aug 16, 2018 | 52.82 | 53.53 | 52.71 | 53.05 | 407,298 | +0.54(+1.02%) |
Aug 15, 2018 | 52.65 | 52.87 | 51.79 | 52.51 | 711,507 | -0.58(-1.10%) |
Aug 14, 2018 | 52.89 | 53.44 | 52.83 | 53.09 | 546,421 | +0.26(+0.50%) |
Aug 13, 2018 | 53.43 | 53.94 | 52.79 | 52.83 | 794,421 | -0.38(-0.71%) |
Aug 10, 2018 | 53.59 | 53.84 | 53.05 | 53.21 | 690,981 | -0.91(-1.67%) |
Aug 09, 2018 | 54.26 | 54.61 | 53.99 | 54.12 | 569,257 | -0.29(-0.54%) |
Aug 08, 2018 | 54.47 | 54.85 | 54.22 | 54.41 | 613,755 | +0.01(+0.02%) |
Aug 07, 2018 | 53.89 | 54.72 | 53.51 | 54.40 | 930,510 | +0.88(+1.64%) |
Aug 06, 2018 | 53.30 | 53.64 | 53.02 | 53.52 | 685,996 | +0.41(+0.77%) |
Aug 03, 2018 | 53.30 | 53.43 | 52.75 | 53.11 | 632,493 | +0.35(+0.66%) |
Aug 02, 2018 | 52.29 | 52.85 | 52.21 | 52.76 | 948,192 | +0.08(+0.15%) |
Aug 01, 2018 | 52.71 | 53.48 | 52.62 | 52.68 | 1,324,058 | -0.30(-0.57%) |
Jul 31, 2018 | 52.66 | 53.26 | 52.32 | 52.99 | 1,556,560 | +0.42(+0.80%) |
Jul 30, 2018 | 52.66 | 53.22 | 52.44 | 52.57 | 1,267,805 | +0.18(+0.33%) |
Jul 27, 2018 | 52.65 | 53.15 | 52.19 | 52.39 | 872,910 | -0.11(-0.20%) |
Jul 26, 2018 | 51.27 | 52.88 | 50.99 | 52.50 | 982,775 | +1.52(+2.98%) |
Jul 25, 2018 | 51.16 | 51.70 | 50.19 | 50.98 | 1,532,239 | -0.18(-0.34%) |
Jul 24, 2018 | 50.93 | 52.14 | 50.43 | 51.15 | 2,645,015 | +1.71(+3.45%) |
Jul 23, 2018 | 49.18 | 49.58 | 48.73 | 49.45 | 1,520,100 | +0.15(+0.30%) |
Jul 20, 2018 | 49.47 | 49.74 | 49.22 | 49.30 | 742,333 | -0.50(-1.00%) |
Jul 19, 2018 | 49.63 | 50.30 | 49.30 | 49.80 | 883,222 | +0.17(+0.33%) |
Jul 18, 2018 | 49.62 | 50.18 | 48.88 | 49.63 | 1,051,085 | +0.24(+0.49%) |
Jul 17, 2018 | 48.76 | 49.57 | 48.62 | 49.39 | 1,054,515 | +0.33(+0.68%) |
Jul 16, 2018 | 49.60 | 49.66 | 48.81 | 49.06 | 1,062,645 | -0.50(-1.00%) |
Jul 13, 2018 | 49.23 | 49.88 | 49.21 | 49.56 | 927,392 | +0.44(+0.89%) |
Jul 12, 2018 | 48.74 | 49.45 | 48.23 | 49.12 | 1,068,034 | +0.78(+1.61%) |
Jul 11, 2018 | 49.03 | 49.34 | 48.32 | 48.34 | 1,104,726 | -1.17(-2.36%) |
Jul 10, 2018 | 49.46 | 49.64 | 49.21 | 49.51 | 1,446,197 | +0.29(+0.59%) |
Jul 09, 2018 | 48.71 | 49.59 | 48.58 | 49.22 | 1,187,137 | +0.81(+1.67%) |
Jul 06, 2018 | 48.00 | 48.56 | 47.86 | 48.41 | 1,123,015 | +0.36(+0.75%) |
Jul 05, 2018 | 47.86 | 49.00 | 47.51 | 48.05 | 993,200 | +0.51(+1.07%) |
Jul 03, 2018 | 47.54 | 47.54 | 47.54 | 0 | +0.29(+0.62%) | |
Jul 02, 2018 | 45.91 | 47.31 | 45.81 | 47.25 | 1,200,357 | +0.88(+1.89%) |
Jun 29, 2018 | 46.78 | 47.29 | 46.37 | 46.37 | 1,288,381 | -0.12(-0.25%) |
Jun 28, 2018 | 47.27 | 47.39 | 45.84 | 46.49 | 1,919,328 | -1.41(-2.95%) |
Jun 27, 2018 | 49.00 | 49.65 | 47.88 | 47.90 | 857,604 | -0.75(-1.54%) |
Jun 26, 2018 | 48.67 | 49.01 | 48.21 | 48.65 | 1,328,429 | +0.09(+0.18%) |
Jun 25, 2018 | 49.55 | 49.55 | 48.07 | 48.56 | 1,426,384 | -1.36(-2.73%) |
Jun 22, 2018 | 50.94 | 50.94 | 49.69 | 49.93 | 1,607,862 | -0.59(-1.18%) |
Jun 21, 2018 | 51.39 | 51.39 | 50.15 | 50.52 | 794,685 | -1.01(-1.97%) |
Jun 20, 2018 | 51.48 | 51.91 | 51.28 | 51.53 | 680,661 | +0.46(+0.90%) |
Jun 19, 2018 | 51.52 | 51.65 | 50.57 | 51.08 | 1,010,810 | -1.13(-2.17%) |
Jun 18, 2018 | 51.93 | 52.59 | 51.70 | 52.21 | 766,062 | -0.13(-0.24%) |
Jun 15, 2018 | 52.56 | 51.42 | 52.33 | 735,806 | -0.12(-0.22%) | |
Jun 14, 2018 | 52.45 | 52.90 | 52.34 | 52.45 | 532,288 | +0.14(+0.26%) |
Jun 13, 2018 | 52.88 | 53.01 | 52.28 | 52.31 | 782,367 | -0.52(-0.98%) |
Jun 12, 2018 | 53.13 | 53.16 | 52.74 | 52.83 | 656,999 | -0.14(-0.26%) |
Jun 11, 2018 | 52.61 | 53.42 | 52.52 | 52.97 | 570,828 | +0.49(+0.93%) |
Jun 08, 2018 | 52.41 | 52.86 | 52.38 | 52.48 | 474,135 | -0.15(-0.28%) |
Jun 07, 2018 | 53.11 | 53.41 | 52.52 | 52.63 | 770,929 | -0.29(-0.55%) |
Jun 06, 2018 | 53.07 | 52.92 | 993,461 | +1.78(+3.49%) | ||
Jun 05, 2018 | 50.98 | 51.71 | 50.98 | 51.13 | 782,326 | +0.17(+0.32%) |
Jun 04, 2018 | 51.11 | 51.27 | 50.90 | 50.97 | 631,126 | +0.12(+0.23%) |