Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 55.26 | 55.26 | 55.26 | 0 | -0.07(-0.12%) | |
Aug 30, 2018 | 55.91 | 56.05 | 55.17 | 55.33 | 459,457 | -0.72(-1.28%) |
Aug 29, 2018 | 56.31 | 56.34 | 55.23 | 56.05 | 923,620 | -0.12(-0.22%) |
Aug 28, 2018 | 57.11 | 57.27 | 55.88 | 56.17 | 540,013 | -0.70(-1.23%) |
Aug 27, 2018 | 56.61 | 57.20 | 56.60 | 56.87 | 729,887 | +0.59(+1.05%) |
Aug 24, 2018 | 56.69 | 56.81 | 56.05 | 56.28 | 381,223 | -0.15(-0.27%) |
Aug 23, 2018 | 56.92 | 57.03 | 56.37 | 56.43 | 428,670 | -0.65(-1.13%) |
Aug 22, 2018 | 57.50 | 57.62 | 56.68 | 57.07 | 599,047 | -1.01(-1.74%) |
Aug 21, 2018 | 57.71 | 58.51 | 57.61 | 58.08 | 497,562 | +0.53(+0.93%) |
Aug 20, 2018 | 57.29 | 57.93 | 56.89 | 57.55 | 824,907 | +0.41(+0.72%) |
Aug 17, 2018 | 55.93 | 57.29 | 55.93 | 57.14 | 398,230 | +1.16(+2.07%) |
Aug 16, 2018 | 55.70 | 56.17 | 55.63 | 55.98 | 397,525 | +0.60(+1.08%) |
Aug 15, 2018 | 55.54 | 55.90 | 54.23 | 55.38 | 751,331 | -0.66(-1.18%) |
Aug 14, 2018 | 56.10 | 56.52 | 55.86 | 56.05 | 471,712 | +0.15(+0.27%) |
Aug 13, 2018 | 56.44 | 56.73 | 55.68 | 55.90 | 414,113 | -0.49(-0.86%) |
Aug 10, 2018 | 56.39 | 56.78 | 55.84 | 56.38 | 564,775 | -0.26(-0.46%) |
Aug 09, 2018 | 57.48 | 57.85 | 56.57 | 56.64 | 544,657 | -0.74(-1.29%) |
Aug 08, 2018 | 58.11 | 58.30 | 56.82 | 57.38 | 713,732 | -0.71(-1.22%) |
Aug 07, 2018 | 58.50 | 58.94 | 58.06 | 58.09 | 877,358 | +0.03(+0.05%) |
Aug 06, 2018 | 58.28 | 58.65 | 57.30 | 58.07 | 1,067,402 | +0.53(+0.93%) |
Aug 03, 2018 | 54.92 | 58.13 | 54.86 | 57.53 | 1,942,377 | +4.81(+9.13%) |
Aug 02, 2018 | 51.78 | 52.87 | 51.41 | 52.72 | 737,699 | +0.53(+1.02%) |
Aug 01, 2018 | 52.76 | 53.27 | 52.10 | 52.19 | 1,449,281 | -0.79(-1.50%) |
Jul 31, 2018 | 51.84 | 53.15 | 51.80 | 52.98 | 473,346 | +1.54(+3.00%) |
Jul 30, 2018 | 52.21 | 52.48 | 51.32 | 51.44 | 419,645 | -0.56(-1.08%) |
Jul 27, 2018 | 52.58 | 52.84 | 51.80 | 52.00 | 700,941 | -0.37(-0.71%) |
Jul 26, 2018 | 50.74 | 52.65 | 50.54 | 52.37 | 942,881 | +1.77(+3.49%) |
Jul 25, 2018 | 50.29 | 50.64 | 49.73 | 50.61 | 460,907 | +0.11(+0.22%) |
Jul 24, 2018 | 50.04 | 50.95 | 50.04 | 50.49 | 845,184 | +1.05(+2.12%) |
Jul 23, 2018 | 50.43 | 50.43 | 49.39 | 49.45 | 729,054 | -0.98(-1.95%) |
Jul 20, 2018 | 50.31 | 50.78 | 50.30 | 50.43 | 592,848 | -0.01(-0.02%) |
Jul 19, 2018 | 49.63 | 50.62 | 49.33 | 50.44 | 622,699 | +0.37(+0.75%) |
Jul 18, 2018 | 49.34 | 50.07 | 49.19 | 50.06 | 575,381 | +0.83(+1.69%) |
Jul 17, 2018 | 48.60 | 49.29 | 48.41 | 49.23 | 487,928 | +0.53(+1.09%) |
Jul 16, 2018 | 49.39 | 49.63 | 48.52 | 48.70 | 668,413 | -0.75(-1.51%) |
Jul 13, 2018 | 48.79 | 49.50 | 48.79 | 49.45 | 291,828 | +0.53(+1.09%) |
Jul 12, 2018 | 49.23 | 49.23 | 48.06 | 48.91 | 814,383 | +0.01(+0.02%) |
Jul 11, 2018 | 48.98 | 49.22 | 48.59 | 48.90 | 1,105,117 | -0.85(-1.71%) |
Jul 10, 2018 | 49.62 | 50.46 | 49.44 | 49.75 | 718,021 | +0.10(+0.21%) |
Jul 09, 2018 | 48.84 | 49.71 | 48.84 | 49.65 | 1,165,823 | +1.17(+2.41%) |
Jul 06, 2018 | 48.55 | 48.86 | 48.31 | 48.48 | 437,153 | -0.25(-0.52%) |
Jul 05, 2018 | 48.93 | 48.93 | 48.30 | 48.74 | 834,957 | +0.21(+0.44%) |
Jul 03, 2018 | 48.52 | 48.52 | 48.52 | 0 | +0.19(+0.39%) | |
Jul 02, 2018 | 48.25 | 48.75 | 47.92 | 48.33 | 572,747 | -0.53(-1.09%) |
Jun 29, 2018 | 48.61 | 49.49 | 48.52 | 48.87 | 1,409,257 | +0.50(+1.04%) |
Jun 28, 2018 | 49.72 | 49.72 | 46.87 | 48.36 | 1,311,213 | -1.52(-3.05%) |
Jun 27, 2018 | 50.13 | 51.06 | 49.81 | 49.89 | 800,352 | -0.02(-0.04%) |
Jun 26, 2018 | 49.33 | 50.18 | 49.23 | 49.90 | 441,845 | +0.71(+1.44%) |
Jun 25, 2018 | 49.61 | 49.61 | 48.47 | 49.19 | 470,739 | -0.60(-1.20%) |
Jun 22, 2018 | 50.05 | 50.31 | 49.36 | 49.79 | 589,732 | +0.34(+0.68%) |
Jun 21, 2018 | 50.27 | 50.27 | 49.29 | 49.46 | 310,305 | -1.03(-2.04%) |
Jun 20, 2018 | 50.58 | 50.67 | 49.87 | 50.48 | 330,400 | +0.28(+0.56%) |
Jun 19, 2018 | 50.51 | 50.90 | 49.50 | 50.20 | 389,498 | -1.07(-2.08%) |
Jun 18, 2018 | 50.35 | 51.35 | 50.17 | 51.27 | 505,986 | +0.39(+0.77%) |
Jun 15, 2018 | 51.33 | 50.32 | 50.88 | 617,209 | -0.46(-0.89%) | |
Jun 14, 2018 | 51.62 | 51.94 | 51.19 | 51.33 | 370,829 | -0.22(-0.44%) |
Jun 13, 2018 | 51.12 | 52.00 | 50.60 | 51.56 | 1,258,435 | +0.98(+1.94%) |
Jun 12, 2018 | 51.00 | 51.18 | 50.39 | 50.58 | 519,022 | -0.39(-0.77%) |
Jun 11, 2018 | 51.04 | 51.30 | 50.80 | 50.97 | 277,255 | -0.02(-0.04%) |
Jun 08, 2018 | 50.80 | 51.03 | 50.43 | 50.99 | 369,495 | +0.05(+0.10%) |
Jun 07, 2018 | 50.81 | 51.14 | 50.43 | 50.94 | 189,507 | +0.27(+0.53%) |
Jun 06, 2018 | 50.74 | 49.85 | 50.67 | 402,019 | +0.21(+0.41%) | |
Jun 05, 2018 | 49.81 | 50.54 | 49.81 | 50.46 | 429,351 | +0.70(+1.41%) |
Jun 04, 2018 | 49.66 | 49.86 | 49.19 | 49.76 | 1,099,822 | +0.27(+0.55%) |