Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 54.32 | 54.32 | 54.32 | 0 | -0.19(-0.36%) | |
Aug 30, 2018 | 54.13 | 54.71 | 54.03 | 54.51 | 39,132 | +0.29(+0.54%) |
Aug 29, 2018 | 54.27 | 54.56 | 54.13 | 54.22 | 68,098 | -0.05(-0.09%) |
Aug 28, 2018 | 54.47 | 54.51 | 53.98 | 54.27 | 70,791 | +0.05(+0.09%) |
Aug 27, 2018 | 54.56 | 54.90 | 54.03 | 54.22 | 90,963 | -0.15(-0.27%) |
Aug 24, 2018 | 53.84 | 54.51 | 53.40 | 54.37 | 158,658 | +0.48(+0.90%) |
Aug 23, 2018 | 54.17 | 54.37 | 53.74 | 53.88 | 55,055 | -0.24(-0.45%) |
Aug 22, 2018 | 55.00 | 55.00 | 54.13 | 54.13 | 88,978 | -0.82(-1.50%) |
Aug 21, 2018 | 54.61 | 55.48 | 54.61 | 54.95 | 50,699 | +0.53(+0.98%) |
Aug 20, 2018 | 54.17 | 54.76 | 54.13 | 54.42 | 67,033 | +0.44(+0.81%) |
Aug 17, 2018 | 53.35 | 54.56 | 53.30 | 53.98 | 90,721 | +0.53(+1.00%) |
Aug 16, 2018 | 53.16 | 53.84 | 53.16 | 53.45 | 50,306 | +0.53(+1.01%) |
Aug 15, 2018 | 53.11 | 53.16 | 52.67 | 52.91 | 53,381 | -0.34(-0.64%) |
Aug 14, 2018 | 52.67 | 53.88 | 52.67 | 53.25 | 49,144 | +0.73(+1.39%) |
Aug 13, 2018 | 53.20 | 53.45 | 52.33 | 52.53 | 105,990 | -0.53(-1.01%) |
Aug 10, 2018 | 53.01 | 53.98 | 52.84 | 53.06 | 76,082 | -0.10(-0.18%) |
Aug 09, 2018 | 53.06 | 53.88 | 52.91 | 53.16 | 60,660 | +0.15(+0.27%) |
Aug 08, 2018 | 52.19 | 53.18 | 52.04 | 53.01 | 77,670 | +0.63(+1.20%) |
Aug 07, 2018 | 52.23 | 53.07 | 52.23 | 52.38 | 92,194 | +0.39(+0.75%) |
Aug 06, 2018 | 50.78 | 52.14 | 50.78 | 51.99 | 158,898 | +1.12(+2.19%) |
Aug 03, 2018 | 50.93 | 51.02 | 50.44 | 50.88 | 100,824 | +0.05(+0.10%) |
Aug 02, 2018 | 49.23 | 51.65 | 49.23 | 50.83 | 97,772 | +1.50(+3.05%) |
Aug 01, 2018 | 49.86 | 49.91 | 47.00 | 49.32 | 140,493 | -3.30(-6.27%) |
Jul 31, 2018 | 52.53 | 53.30 | 52.19 | 52.62 | 129,919 | +0.34(+0.65%) |
Jul 30, 2018 | 53.50 | 53.50 | 52.23 | 52.28 | 48,442 | -0.97(-1.82%) |
Jul 27, 2018 | 54.47 | 54.47 | 53.25 | 53.25 | 55,772 | -1.07(-1.96%) |
Jul 26, 2018 | 54.76 | 53.35 | 54.32 | 86,061 | +0.97(+1.82%) | |
Jul 25, 2018 | 52.91 | 53.45 | 52.87 | 53.35 | 41,418 | +0.29(+0.55%) |
Jul 24, 2018 | 53.06 | 53.35 | 52.57 | 53.06 | 71,969 | +0.29(+0.55%) |
Jul 23, 2018 | 52.67 | 53.20 | 52.60 | 52.77 | 45,346 | -0.15(-0.27%) |
Jul 20, 2018 | 52.04 | 53.18 | 52.04 | 52.91 | 112,075 | +0.63(+1.21%) |
Jul 19, 2018 | 51.56 | 52.48 | 51.46 | 52.28 | 56,923 | +0.53(+1.03%) |
Jul 18, 2018 | 51.60 | 52.04 | 51.46 | 51.75 | 31,707 | +0.00(+0.00%) |
Jul 17, 2018 | 51.46 | 52.04 | 51.41 | 51.75 | 43,712 | +0.15(+0.28%) |
Jul 16, 2018 | 51.26 | 51.65 | 51.07 | 51.60 | 32,466 | +0.29(+0.57%) |
Jul 13, 2018 | 51.17 | 51.46 | 50.93 | 51.31 | 24,177 | +0.15(+0.28%) |
Jul 12, 2018 | 51.56 | 51.56 | 50.97 | 51.17 | 18,392 | -0.05(-0.09%) |
Jul 11, 2018 | 51.60 | 51.60 | 51.02 | 51.22 | 31,952 | -0.39(-0.75%) |
Jul 10, 2018 | 52.62 | 52.67 | 51.60 | 51.60 | 37,509 | -1.02(-1.94%) |
Jul 09, 2018 | 52.33 | 52.77 | 52.33 | 52.62 | 38,013 | +0.39(+0.74%) |
Jul 06, 2018 | 52.33 | 52.48 | 51.94 | 52.23 | 127,876 | +0.29(+0.56%) |
Jul 05, 2018 | 51.36 | 51.99 | 51.02 | 51.94 | 82,189 | +0.92(+1.81%) |
Jul 03, 2018 | 51.02 | 51.02 | 51.02 | 0 | -1.31(-2.50%) | |
Jul 02, 2018 | 50.97 | 52.62 | 50.05 | 52.33 | 94,036 | +1.07(+2.08%) |
Jun 29, 2018 | 51.60 | 52.28 | 51.07 | 51.26 | 76,416 | -0.24(-0.47%) |
Jun 28, 2018 | 51.02 | 51.56 | 50.73 | 51.51 | 109,728 | +0.44(+0.85%) |
Jun 27, 2018 | 51.36 | 51.90 | 50.97 | 51.07 | 77,575 | -0.34(-0.66%) |
Jun 26, 2018 | 51.60 | 51.85 | 51.26 | 51.41 | 70,599 | -0.15(-0.28%) |
Jun 25, 2018 | 51.75 | 54.51 | 50.93 | 51.56 | 64,294 | -0.39(-0.75%) |
Jun 22, 2018 | 51.94 | 52.28 | 51.65 | 51.94 | 356,196 | +0.10(+0.19%) |
Jun 21, 2018 | 52.23 | 52.72 | 51.65 | 51.85 | 56,026 | -0.24(-0.47%) |
Jun 20, 2018 | 51.60 | 52.87 | 50.83 | 52.09 | 75,529 | +0.58(+1.13%) |
Jun 19, 2018 | 50.88 | 51.75 | 50.88 | 51.51 | 127,522 | +0.34(+0.66%) |
Jun 18, 2018 | 50.97 | 52.91 | 50.97 | 51.17 | 112,058 | -0.15(-0.28%) |
Jun 15, 2018 | 51.85 | 50.68 | 51.31 | 165,603 | +0.63(+1.24%) | |
Jun 14, 2018 | 50.20 | 51.02 | 49.66 | 50.68 | 143,790 | +0.73(+1.46%) |
Jun 13, 2018 | 50.10 | 50.49 | 49.86 | 49.96 | 74,786 | +0.05(+0.10%) |
Jun 12, 2018 | 49.91 | 50.20 | 49.57 | 49.91 | 117,965 | +0.24(+0.49%) |
Jun 11, 2018 | 49.42 | 50.25 | 49.42 | 49.66 | 71,305 | +0.10(+0.20%) |
Jun 08, 2018 | 49.91 | 51.26 | 49.47 | 49.57 | 115,784 | -0.24(-0.49%) |
Jun 07, 2018 | 49.28 | 50.20 | 49.28 | 49.81 | 70,314 | +0.73(+1.48%) |
Jun 06, 2018 | 48.94 | 49.96 | 48.94 | 49.08 | 116,959 | +0.29(+0.60%) |
Jun 05, 2018 | 48.31 | 50.54 | 48.31 | 48.79 | 81,138 | +0.63(+1.31%) |
Jun 04, 2018 | 47.82 | 48.69 | 46.51 | 48.16 | 108,264 | +0.63(+1.33%) |