Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.42 | 51.42 | 51.42 | 0 | -0.58(-1.11%) | |
Aug 30, 2018 | 52.86 | 52.86 | 51.79 | 52.00 | 244,909 | -0.97(-1.83%) |
Aug 29, 2018 | 52.28 | 53.25 | 51.91 | 52.97 | 247,206 | +0.69(+1.32%) |
Aug 28, 2018 | 52.68 | 53.46 | 52.24 | 52.28 | 254,654 | -0.08(-0.16%) |
Aug 27, 2018 | 51.83 | 52.77 | 51.83 | 52.36 | 248,862 | +0.57(+1.10%) |
Aug 24, 2018 | 51.95 | 52.03 | 51.51 | 51.79 | 207,988 | +0.57(+1.11%) |
Aug 23, 2018 | 51.51 | 51.71 | 51.02 | 51.22 | 333,277 | -0.45(-0.87%) |
Aug 22, 2018 | 51.59 | 51.91 | 51.36 | 51.67 | 349,211 | +0.37(+0.71%) |
Aug 21, 2018 | 50.49 | 51.38 | 50.45 | 51.30 | 371,834 | +0.94(+1.86%) |
Aug 20, 2018 | 49.92 | 50.45 | 49.35 | 50.37 | 342,851 | +0.65(+1.31%) |
Aug 17, 2018 | 49.51 | 49.84 | 48.90 | 49.72 | 403,554 | +0.04(+0.08%) |
Aug 16, 2018 | 49.80 | 50.16 | 49.23 | 49.68 | 340,005 | +0.12(+0.25%) |
Aug 15, 2018 | 49.80 | 50.08 | 48.74 | 49.55 | 521,141 | -0.73(-1.46%) |
Aug 14, 2018 | 50.45 | 51.26 | 49.55 | 50.29 | 789,312 | +0.04(+0.08%) |
Aug 13, 2018 | 51.46 | 51.55 | 49.68 | 50.24 | 815,339 | -1.22(-2.37%) |
Aug 10, 2018 | 52.85 | 53.17 | 51.38 | 51.46 | 409,580 | -1.71(-3.21%) |
Aug 09, 2018 | 52.89 | 53.42 | 52.36 | 53.17 | 266,639 | +0.28(+0.54%) |
Aug 08, 2018 | 53.01 | 53.50 | 52.61 | 52.89 | 388,863 | -0.20(-0.38%) |
Aug 07, 2018 | 54.80 | 56.06 | 52.85 | 53.09 | 445,903 | -2.40(-4.32%) |
Aug 06, 2018 | 55.45 | 56.06 | 54.92 | 55.49 | 266,307 | -0.16(-0.29%) |
Aug 03, 2018 | 54.39 | 55.98 | 54.08 | 55.65 | 336,643 | +1.50(+2.78%) |
Aug 02, 2018 | 53.74 | 54.72 | 53.25 | 54.15 | 364,347 | -0.08(-0.15%) |
Aug 01, 2018 | 54.88 | 55.20 | 53.38 | 54.23 | 426,183 | -0.94(-1.69%) |
Jul 31, 2018 | 55.41 | 55.73 | 54.59 | 55.16 | 482,721 | +0.08(+0.15%) |
Jul 30, 2018 | 55.29 | 55.73 | 55.00 | 55.08 | 221,830 | -0.08(-0.15%) |
Jul 27, 2018 | 56.02 | 56.02 | 54.72 | 55.16 | 223,363 | -0.61(-1.09%) |
Jul 26, 2018 | 55.41 | 56.06 | 55.08 | 55.77 | 221,356 | +0.33(+0.59%) |
Jul 25, 2018 | 55.61 | 55.73 | 54.64 | 55.45 | 198,998 | -0.20(-0.37%) |
Jul 24, 2018 | 55.65 | 56.06 | 55.29 | 55.65 | 294,165 | +0.93(+1.71%) |
Jul 23, 2018 | 55.00 | 55.16 | 54.39 | 54.72 | 378,306 | -0.33(-0.59%) |
Jul 20, 2018 | 55.00 | 55.41 | 54.68 | 55.04 | 208,128 | +0.04(+0.07%) |
Jul 19, 2018 | 54.47 | 55.08 | 53.25 | 55.00 | 244,091 | -0.12(-0.22%) |
Jul 18, 2018 | 54.47 | 55.33 | 54.47 | 55.12 | 253,284 | +0.53(+0.97%) |
Jul 17, 2018 | 54.11 | 54.88 | 54.03 | 54.59 | 248,618 | +0.49(+0.90%) |
Jul 16, 2018 | 53.86 | 54.23 | 53.46 | 54.11 | 185,022 | +0.24(+0.45%) |
Jul 13, 2018 | 53.29 | 53.94 | 53.09 | 53.86 | 308,407 | +0.37(+0.68%) |
Jul 12, 2018 | 53.66 | 54.07 | 52.93 | 53.50 | 219,954 | +0.33(+0.61%) |
Jul 11, 2018 | 53.94 | 54.47 | 52.72 | 53.17 | 250,016 | -1.38(-2.53%) |
Jul 10, 2018 | 54.19 | 54.62 | 53.86 | 54.55 | 232,780 | +0.28(+0.52%) |
Jul 09, 2018 | 54.07 | 54.47 | 53.78 | 54.27 | 334,521 | +0.61(+1.14%) |
Jul 06, 2018 | 53.66 | 54.23 | 53.21 | 53.66 | 249,914 | +0.28(+0.53%) |
Jul 05, 2018 | 53.33 | 53.50 | 52.48 | 53.38 | 316,337 | +0.49(+0.92%) |
Jul 03, 2018 | 52.89 | 52.89 | 52.89 | 0 | +0.33(+0.62%) | |
Jul 02, 2018 | 52.97 | 53.29 | 52.20 | 52.56 | 275,692 | -0.89(-1.67%) |
Jun 29, 2018 | 53.90 | 53.29 | 53.46 | 212,112 | +0.24(+0.46%) | |
Jun 28, 2018 | 52.28 | 53.33 | 52.07 | 53.21 | 181,555 | +0.81(+1.55%) |
Jun 27, 2018 | 53.05 | 53.44 | 52.28 | 52.40 | 248,242 | -0.65(-1.23%) |
Jun 26, 2018 | 53.09 | 53.46 | 52.97 | 53.05 | 216,461 | -0.28(-0.53%) |
Jun 25, 2018 | 53.33 | 53.58 | 52.89 | 53.33 | 281,872 | -0.33(-0.61%) |
Jun 22, 2018 | 53.74 | 54.19 | 53.54 | 53.66 | 340,987 | +0.53(+0.99%) |
Jun 21, 2018 | 53.05 | 53.38 | 52.97 | 53.13 | 202,066 | -0.12(-0.23%) |
Jun 20, 2018 | 53.58 | 53.82 | 53.05 | 53.25 | 212,599 | -0.04(-0.08%) |
Jun 19, 2018 | 54.35 | 54.35 | 53.09 | 53.29 | 317,524 | -1.63(-2.96%) |
Jun 18, 2018 | 54.19 | 54.92 | 54.17 | 54.92 | 354,876 | +0.45(+0.82%) |
Jun 15, 2018 | 56.46 | 54.07 | 54.47 | 676,466 | -1.99(-3.53%) | |
Jun 14, 2018 | 54.92 | 56.51 | 54.88 | 56.46 | 325,980 | +1.67(+3.04%) |
Jun 13, 2018 | 56.26 | 56.34 | 54.48 | 54.80 | 291,162 | -1.54(-2.74%) |
Jun 12, 2018 | 56.42 | 57.12 | 56.06 | 56.34 | 441,267 | -0.16(-0.29%) |
Jun 11, 2018 | 55.49 | 56.55 | 55.39 | 56.51 | 1,327,914 | +0.93(+1.68%) |
Jun 08, 2018 | 55.29 | 56.18 | 55.25 | 55.57 | 742,127 | +0.33(+0.59%) |
Jun 07, 2018 | 55.53 | 56.10 | 54.96 | 55.25 | 300,569 | -0.28(-0.51%) |
Jun 06, 2018 | 55.53 | 55.53 | 318,127 | +1.83(+3.41%) | ||
Jun 05, 2018 | 53.13 | 54.07 | 53.13 | 53.70 | 265,487 | +0.57(+1.07%) |
Jun 04, 2018 | 53.50 | 53.50 | 52.97 | 53.13 | 266,595 | +0.00(+0.00%) |