Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 58.84 | 58.84 | 58.84 | 0 | -0.11(-0.18%) | |
Aug 30, 2018 | 58.84 | 59.57 | 58.63 | 58.95 | 150,107 | -0.23(-0.39%) |
Aug 29, 2018 | 58.12 | 59.30 | 57.89 | 59.18 | 68,593 | +1.13(+1.95%) |
Aug 28, 2018 | 58.20 | 58.83 | 57.66 | 58.05 | 69,073 | +0.17(+0.30%) |
Aug 27, 2018 | 57.83 | 57.93 | 57.22 | 57.88 | 108,004 | +0.67(+1.17%) |
Aug 24, 2018 | 56.73 | 57.25 | 56.61 | 57.21 | 94,328 | +0.76(+1.34%) |
Aug 23, 2018 | 56.61 | 56.94 | 56.15 | 56.45 | 56,168 | -0.19(-0.34%) |
Aug 22, 2018 | 56.16 | 56.93 | 55.95 | 56.64 | 54,827 | +0.21(+0.37%) |
Aug 21, 2018 | 56.93 | 56.96 | 56.14 | 56.43 | 68,507 | -0.05(-0.08%) |
Aug 20, 2018 | 56.39 | 56.75 | 56.24 | 56.48 | 72,385 | +0.58(+1.04%) |
Aug 17, 2018 | 55.40 | 56.35 | 54.88 | 55.90 | 95,686 | +0.53(+0.95%) |
Aug 16, 2018 | 54.44 | 55.58 | 54.16 | 55.37 | 119,743 | +1.51(+2.81%) |
Aug 15, 2018 | 53.54 | 53.90 | 52.78 | 53.86 | 93,365 | -0.23(-0.42%) |
Aug 14, 2018 | 53.42 | 54.33 | 53.42 | 54.09 | 34,143 | +0.74(+1.38%) |
Aug 13, 2018 | 53.70 | 54.09 | 52.99 | 53.35 | 75,310 | -0.01(-0.02%) |
Aug 10, 2018 | 53.25 | 54.19 | 52.90 | 53.36 | 80,852 | -0.67(-1.24%) |
Aug 09, 2018 | 54.32 | 54.73 | 53.90 | 54.03 | 49,471 | -0.22(-0.41%) |
Aug 08, 2018 | 53.89 | 54.47 | 53.74 | 54.25 | 45,738 | +0.29(+0.53%) |
Aug 07, 2018 | 54.13 | 54.49 | 53.82 | 53.96 | 72,718 | -0.02(-0.04%) |
Aug 06, 2018 | 53.73 | 54.34 | 53.06 | 53.98 | 104,426 | +0.28(+0.52%) |
Aug 03, 2018 | 52.88 | 53.77 | 52.66 | 53.70 | 78,241 | +0.96(+1.81%) |
Aug 02, 2018 | 51.67 | 53.09 | 51.40 | 52.75 | 63,373 | +0.49(+0.93%) |
Aug 01, 2018 | 52.04 | 52.77 | 52.04 | 52.26 | 47,861 | +0.11(+0.20%) |
Jul 31, 2018 | 51.02 | 52.34 | 51.02 | 52.15 | 49,471 | +1.56(+3.08%) |
Jul 30, 2018 | 50.52 | 50.80 | 50.15 | 50.59 | 62,280 | +0.15(+0.30%) |
Jul 27, 2018 | 51.96 | 51.96 | 49.96 | 50.44 | 116,996 | -1.22(-2.35%) |
Jul 26, 2018 | 51.73 | 52.18 | 51.38 | 51.66 | 70,407 | -0.30(-0.57%) |
Jul 25, 2018 | 50.23 | 52.12 | 50.15 | 51.95 | 103,396 | +1.75(+3.49%) |
Jul 24, 2018 | 49.77 | 50.42 | 49.59 | 50.20 | 72,401 | +1.32(+2.70%) |
Jul 23, 2018 | 48.49 | 49.01 | 48.42 | 48.88 | 26,500 | +0.38(+0.79%) |
Jul 20, 2018 | 48.47 | 48.74 | 48.34 | 48.50 | 53,140 | -0.32(-0.65%) |
Jul 19, 2018 | 49.20 | 49.36 | 48.26 | 48.81 | 61,861 | -0.84(-1.70%) |
Jul 18, 2018 | 49.59 | 49.75 | 49.28 | 49.65 | 20,171 | +0.09(+0.17%) |
Jul 17, 2018 | 48.72 | 49.81 | 48.72 | 49.57 | 50,890 | +0.79(+1.63%) |
Jul 16, 2018 | 49.80 | 49.80 | 48.58 | 48.77 | 59,308 | -1.06(-2.13%) |
Jul 13, 2018 | 49.26 | 50.04 | 49.02 | 49.84 | 71,693 | +0.32(+0.64%) |
Jul 12, 2018 | 48.60 | 49.55 | 48.52 | 49.52 | 151,279 | +1.67(+3.48%) |
Jul 11, 2018 | 48.23 | 48.39 | 47.80 | 47.86 | 55,138 | -1.16(-2.36%) |
Jul 10, 2018 | 48.71 | 49.12 | 48.43 | 49.01 | 64,740 | +0.56(+1.15%) |
Jul 09, 2018 | 48.18 | 48.79 | 48.07 | 48.46 | 208,540 | +0.96(+2.02%) |
Jul 06, 2018 | 46.04 | 47.68 | 46.04 | 47.50 | 153,817 | +1.94(+4.27%) |
Jul 05, 2018 | 44.79 | 45.63 | 44.46 | 45.56 | 83,562 | +1.35(+3.05%) |
Jul 03, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.37(+0.85%) | |
Jul 02, 2018 | 42.73 | 43.90 | 42.33 | 43.83 | 43,231 | +0.40(+0.93%) |
Jun 29, 2018 | 43.63 | 44.62 | 43.40 | 43.43 | 47,822 | +0.22(+0.51%) |
Jun 28, 2018 | 42.71 | 43.56 | 41.72 | 43.21 | 101,649 | +0.19(+0.44%) |
Jun 27, 2018 | 44.17 | 44.86 | 43.02 | 43.02 | 121,203 | -1.21(-2.73%) |
Jun 26, 2018 | 44.76 | 44.76 | 44.04 | 44.23 | 53,196 | -0.42(-0.94%) |
Jun 25, 2018 | 45.28 | 45.87 | 43.63 | 44.65 | 159,707 | -1.20(-2.61%) |
Jun 22, 2018 | 45.65 | 46.41 | 45.49 | 45.84 | 74,363 | +0.53(+1.16%) |
Jun 21, 2018 | 46.11 | 46.11 | 45.00 | 45.32 | 86,887 | -0.81(-1.76%) |
Jun 20, 2018 | 46.11 | 46.42 | 45.80 | 46.13 | 59,805 | +0.34(+0.73%) |
Jun 19, 2018 | 44.37 | 45.85 | 44.23 | 45.80 | 107,804 | +0.34(+0.74%) |
Jun 18, 2018 | 45.96 | 45.96 | 44.91 | 45.46 | 120,918 | -1.42(-3.04%) |
Jun 15, 2018 | 46.88 | 45.76 | 46.88 | 197,784 | +0.35(+0.76%) | |
Jun 14, 2018 | 46.21 | 46.61 | 45.79 | 46.53 | 172,450 | +0.80(+1.75%) |
Jun 13, 2018 | 46.05 | 46.75 | 45.69 | 45.73 | 205,640 | -0.11(-0.23%) |
Jun 12, 2018 | 46.03 | 46.03 | 45.28 | 45.83 | 129,381 | -0.04(-0.08%) |
Jun 11, 2018 | 45.59 | 46.61 | 45.43 | 45.87 | 434,669 | +0.17(+0.38%) |
Jun 08, 2018 | 44.77 | 45.77 | 44.77 | 45.70 | 457,309 | +0.89(+1.98%) |
Jun 07, 2018 | 45.17 | 45.49 | 44.31 | 44.81 | 170,827 | -0.11(-0.23%) |
Jun 06, 2018 | 44.92 | 44.92 | 209,947 | +1.52(+3.50%) | ||
Jun 05, 2018 | 43.66 | 43.91 | 42.69 | 43.40 | 95,079 | -0.17(-0.39%) |
Jun 04, 2018 | 43.18 | 43.75 | 42.88 | 43.57 | 78,358 | +0.48(+1.11%) |