Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.39 | 51.39 | 51.39 | 0 | -0.24(-0.47%) | |
Aug 30, 2018 | 53.21 | 53.34 | 51.57 | 51.63 | 987,002 | -1.59(-2.99%) |
Aug 29, 2018 | 53.36 | 53.64 | 52.79 | 53.23 | 439,837 | -0.08(-0.15%) |
Aug 28, 2018 | 53.68 | 53.97 | 53.11 | 53.30 | 613,481 | -0.12(-0.23%) |
Aug 27, 2018 | 53.11 | 53.94 | 53.11 | 53.42 | 641,218 | +0.60(+1.14%) |
Aug 24, 2018 | 52.21 | 52.85 | 51.94 | 52.82 | 379,846 | +0.91(+1.76%) |
Aug 23, 2018 | 52.42 | 52.42 | 51.55 | 51.91 | 457,988 | -0.67(-1.28%) |
Aug 22, 2018 | 52.87 | 53.11 | 52.50 | 52.58 | 465,868 | -0.50(-0.94%) |
Aug 21, 2018 | 52.19 | 53.40 | 52.19 | 53.08 | 546,433 | +1.12(+2.16%) |
Aug 20, 2018 | 51.95 | 52.27 | 51.55 | 51.96 | 504,882 | +0.27(+0.52%) |
Aug 17, 2018 | 50.07 | 51.93 | 50.07 | 51.69 | 979,566 | +1.49(+2.97%) |
Aug 16, 2018 | 49.94 | 50.75 | 49.94 | 50.20 | 1,028,223 | +0.67(+1.36%) |
Aug 15, 2018 | 49.96 | 49.96 | 48.81 | 49.53 | 842,690 | -0.89(-1.76%) |
Aug 14, 2018 | 50.49 | 51.17 | 50.19 | 50.42 | 543,768 | +0.14(+0.27%) |
Aug 13, 2018 | 49.33 | 50.71 | 49.10 | 50.28 | 1,068,159 | -0.59(-1.17%) |
Aug 10, 2018 | 51.98 | 51.98 | 50.52 | 50.87 | 882,222 | -1.71(-3.25%) |
Aug 09, 2018 | 54.47 | 54.72 | 52.45 | 52.58 | 1,027,947 | -1.97(-3.61%) |
Aug 08, 2018 | 54.76 | 55.38 | 54.49 | 54.55 | 975,815 | -0.40(-0.73%) |
Aug 07, 2018 | 53.93 | 55.65 | 53.93 | 54.95 | 741,582 | +1.17(+2.17%) |
Aug 06, 2018 | 53.74 | 54.41 | 53.63 | 53.79 | 1,043,376 | +0.04(+0.08%) |
Aug 03, 2018 | 52.73 | 53.82 | 52.72 | 53.74 | 807,850 | +0.95(+1.81%) |
Aug 02, 2018 | 52.50 | 53.20 | 51.89 | 52.79 | 805,252 | -0.13(-0.24%) |
Aug 01, 2018 | 53.89 | 54.64 | 52.69 | 52.92 | 1,045,462 | -1.23(-2.27%) |
Jul 31, 2018 | 51.76 | 54.70 | 51.16 | 54.15 | 1,316,848 | +2.36(+4.56%) |
Jul 30, 2018 | 52.59 | 52.99 | 51.47 | 51.78 | 1,107,093 | -0.61(-1.16%) |
Jul 27, 2018 | 52.62 | 53.12 | 52.00 | 52.39 | 576,936 | +0.02(+0.03%) |
Jul 26, 2018 | 51.59 | 53.08 | 51.41 | 52.38 | 1,233,531 | +1.28(+2.51%) |
Jul 25, 2018 | 51.10 | 51.46 | 49.99 | 51.10 | 1,478,377 | -0.01(-0.02%) |
Jul 24, 2018 | 51.13 | 52.33 | 50.64 | 51.10 | 1,434,214 | +0.33(+0.64%) |
Jul 23, 2018 | 50.68 | 51.10 | 50.18 | 50.78 | 716,679 | -0.20(-0.39%) |
Jul 20, 2018 | 51.53 | 51.53 | 50.92 | 50.98 | 650,244 | -0.95(-1.82%) |
Jul 19, 2018 | 51.65 | 52.20 | 51.11 | 51.92 | 442,902 | +0.21(+0.42%) |
Jul 18, 2018 | 50.79 | 51.81 | 50.36 | 51.71 | 1,045,951 | +0.66(+1.30%) |
Jul 17, 2018 | 50.01 | 51.23 | 49.82 | 51.04 | 690,279 | +0.70(+1.40%) |
Jul 16, 2018 | 51.84 | 52.02 | 50.24 | 50.34 | 862,078 | -1.54(-2.96%) |
Jul 13, 2018 | 51.70 | 52.02 | 51.07 | 51.88 | 957,270 | +0.28(+0.55%) |
Jul 12, 2018 | 52.19 | 52.36 | 51.53 | 51.59 | 890,141 | -0.15(-0.30%) |
Jul 11, 2018 | 48.42 | 53.07 | 48.42 | 51.75 | 867,587 | -2.09(-3.88%) |
Jul 10, 2018 | 54.46 | 54.64 | 53.39 | 53.84 | 660,469 | -0.41(-0.76%) |
Jul 09, 2018 | 52.70 | 54.43 | 52.70 | 54.25 | 546,712 | +1.90(+3.63%) |
Jul 06, 2018 | 51.96 | 52.45 | 51.44 | 52.35 | 767,661 | +0.27(+0.51%) |
Jul 05, 2018 | 52.11 | 52.33 | 51.59 | 52.08 | 759,509 | +0.21(+0.40%) |
Jul 03, 2018 | 51.88 | 51.88 | 51.88 | 0 | -0.18(-0.35%) | |
Jul 02, 2018 | 51.62 | 52.12 | 51.30 | 52.06 | 449,734 | -0.11(-0.21%) |
Jun 29, 2018 | 52.32 | 53.03 | 51.91 | 52.17 | 697,506 | +0.20(+0.38%) |
Jun 28, 2018 | 51.29 | 52.17 | 51.27 | 51.97 | 763,019 | +0.42(+0.82%) |
Jun 27, 2018 | 51.94 | 52.38 | 51.08 | 51.55 | 527,733 | -0.27(-0.51%) |
Jun 26, 2018 | 51.76 | 52.08 | 51.45 | 51.82 | 527,432 | +0.18(+0.35%) |
Jun 25, 2018 | 51.92 | 52.00 | 51.24 | 51.64 | 876,500 | -0.54(-1.04%) |
Jun 22, 2018 | 52.44 | 52.51 | 51.89 | 52.18 | 705,208 | +0.21(+0.40%) |
Jun 21, 2018 | 52.56 | 52.60 | 51.61 | 51.97 | 602,705 | -0.77(-1.47%) |
Jun 20, 2018 | 52.71 | 52.84 | 51.63 | 52.75 | 527,587 | +0.58(+1.12%) |
Jun 19, 2018 | 52.87 | 52.96 | 51.21 | 52.16 | 1,036,772 | -1.66(-3.08%) |
Jun 18, 2018 | 53.10 | 54.04 | 52.67 | 53.82 | 718,625 | +0.26(+0.48%) |
Jun 15, 2018 | 53.62 | 53.00 | 53.56 | 1,532,083 | +0.56(+1.05%) | |
Jun 14, 2018 | 53.74 | 53.88 | 52.10 | 53.00 | 1,058,943 | -0.64(-1.19%) |
Jun 13, 2018 | 55.10 | 55.13 | 53.62 | 53.64 | 816,272 | -1.39(-2.53%) |
Jun 12, 2018 | 54.71 | 55.51 | 54.45 | 55.03 | 460,641 | +0.32(+0.58%) |
Jun 11, 2018 | 54.66 | 55.40 | 54.47 | 54.71 | 415,932 | +0.00(+0.00%) |
Jun 08, 2018 | 54.69 | 55.27 | 54.10 | 54.71 | 836,922 | -0.21(-0.38%) |
Jun 07, 2018 | 56.36 | 56.51 | 54.64 | 54.92 | 1,442,994 | -1.45(-2.58%) |
Jun 06, 2018 | 56.38 | 56.37 | 590,524 | +1.50(+2.74%) | ||
Jun 05, 2018 | 54.41 | 55.02 | 54.37 | 54.87 | 1,085,441 | +0.30(+0.55%) |
Jun 04, 2018 | 55.39 | 55.52 | 54.44 | 54.57 | 834,075 | -0.71(-1.29%) |