Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.84 | 51.84 | 51.84 | 0 | -0.17(-0.33%) | |
Aug 30, 2018 | 52.19 | 52.19 | 52.01 | 52.01 | 1,075 | -0.39(-0.75%) |
Aug 29, 2018 | 52.45 | 52.47 | 52.30 | 52.41 | 3,260 | +0.19(+0.36%) |
Aug 28, 2018 | 52.13 | 52.22 | 52.13 | 52.22 | 1,772 | +0.01(+0.02%) |
Aug 27, 2018 | 52.04 | 52.21 | 52.04 | 52.21 | 915 | +0.70(+1.36%) |
Aug 24, 2018 | 51.66 | 51.72 | 51.51 | 51.51 | 4,545 | -0.04(-0.07%) |
Aug 23, 2018 | 51.27 | 51.55 | 51.27 | 51.55 | 8,444 | -0.07(-0.14%) |
Aug 22, 2018 | 51.79 | 51.92 | 51.62 | 51.62 | 5,447 | +0.10(+0.20%) |
Aug 21, 2018 | 51.43 | 51.60 | 51.31 | 51.52 | 16,006 | +0.11(+0.22%) |
Aug 20, 2018 | 51.31 | 51.47 | 51.31 | 51.41 | 4,502 | +0.13(+0.25%) |
Aug 17, 2018 | 51.05 | 51.44 | 51.05 | 51.28 | 17,425 | +0.20(+0.38%) |
Aug 16, 2018 | 51.08 | 51.21 | 51.00 | 51.08 | 54,083 | +0.17(+0.34%) |
Aug 15, 2018 | 51.11 | 51.11 | 50.65 | 50.91 | 32,156 | -0.85(-1.64%) |
Aug 14, 2018 | 51.60 | 51.76 | 51.57 | 51.76 | 1,191 | +0.23(+0.45%) |
Aug 13, 2018 | 51.77 | 51.77 | 51.41 | 51.53 | 1,872 | -0.35(-0.68%) |
Aug 10, 2018 | 52.09 | 52.09 | 51.88 | 51.88 | 3,138 | -0.91(-1.73%) |
Aug 09, 2018 | 52.77 | 52.96 | 52.71 | 52.79 | 2,660 | -0.01(-0.02%) |
Aug 08, 2018 | 52.79 | 52.84 | 52.72 | 52.80 | 2,519 | -0.03(-0.05%) |
Aug 07, 2018 | 52.66 | 52.86 | 52.66 | 52.83 | 18,721 | +0.53(+1.01%) |
Aug 06, 2018 | 52.34 | 52.44 | 52.15 | 52.30 | 6,196 | -0.31(-0.59%) |
Aug 03, 2018 | 52.46 | 52.61 | 52.46 | 52.61 | 2,814 | -0.01(-0.01%) |
Aug 02, 2018 | 52.52 | 52.65 | 52.47 | 52.61 | 1,852 | -0.32(-0.60%) |
Aug 01, 2018 | 53.04 | 53.34 | 52.89 | 52.93 | 13,139 | -0.20(-0.37%) |
Jul 31, 2018 | 53.13 | 53.13 | 52.81 | 53.13 | 21,288 | -0.16(-0.29%) |
Jul 30, 2018 | 53.52 | 53.54 | 53.26 | 53.28 | 2,151 | -0.24(-0.45%) |
Jul 27, 2018 | 53.62 | 54.03 | 53.51 | 53.52 | 2,705 | -0.03(-0.05%) |
Jul 26, 2018 | 53.66 | 53.66 | 53.55 | 53.55 | 1,920 | +0.29(+0.55%) |
Jul 25, 2018 | 52.95 | 53.26 | 52.94 | 53.26 | 3,767 | +0.33(+0.61%) |
Jul 24, 2018 | 53.05 | 53.14 | 52.89 | 52.93 | 2,026 | +0.29(+0.56%) |
Jul 23, 2018 | 52.55 | 52.65 | 52.55 | 52.64 | 3,306 | +0.14(+0.27%) |
Jul 20, 2018 | 52.28 | 52.61 | 52.28 | 52.50 | 2,474 | +0.17(+0.33%) |
Jul 19, 2018 | 52.38 | 52.52 | 52.28 | 52.33 | 11,807 | -0.38(-0.71%) |
Jul 18, 2018 | 52.62 | 52.70 | 52.62 | 52.70 | 349 | -0.04(-0.07%) |
Jul 17, 2018 | 52.51 | 52.74 | 52.51 | 52.74 | 1,290 | +0.21(+0.40%) |
Jul 16, 2018 | 52.52 | 52.58 | 52.35 | 52.53 | 4,168 | -0.03(-0.05%) |
Jul 13, 2018 | 52.34 | 52.55 | 52.34 | 52.55 | 2,560 | +0.50(+0.96%) |
Jul 12, 2018 | 52.11 | 52.11 | 52.05 | 52.05 | 1,125 | +0.12(+0.23%) |
Jul 11, 2018 | 52.22 | 52.42 | 51.89 | 51.93 | 4,351 | -0.79(-1.51%) |
Jul 10, 2018 | 52.71 | 52.73 | 52.52 | 52.73 | 5,013 | +0.09(+0.18%) |
Jul 09, 2018 | 52.52 | 52.65 | 52.52 | 52.64 | 8,983 | +0.60(+1.15%) |
Jul 06, 2018 | 51.76 | 52.14 | 51.76 | 52.04 | 3,083 | +0.42(+0.81%) |
Jul 05, 2018 | 51.72 | 51.72 | 51.37 | 51.62 | 51,263 | -0.23(-0.45%) |
Jul 03, 2018 | 51.85 | 51.85 | 51.85 | 0 | +0.11(+0.21%) | |
Jul 02, 2018 | 51.68 | 51.94 | 51.68 | 51.74 | 16,034 | -0.77(-1.48%) |
Jun 29, 2018 | 52.43 | 52.77 | 52.43 | 52.52 | 2,529 | -0.09(-0.18%) |
Jun 28, 2018 | 52.50 | 52.61 | 52.34 | 52.61 | 8,559 | +0.09(+0.18%) |
Jun 27, 2018 | 52.93 | 52.93 | 52.41 | 52.52 | 2,495 | -0.48(-0.91%) |
Jun 26, 2018 | 52.88 | 53.03 | 52.62 | 53.00 | 3,126 | +0.41(+0.77%) |
Jun 25, 2018 | 53.16 | 53.16 | 52.55 | 52.59 | 5,390 | -0.96(-1.79%) |
Jun 22, 2018 | 53.73 | 53.73 | 53.55 | 53.55 | 1,591 | +0.24(+0.45%) |
Jun 21, 2018 | 53.47 | 53.47 | 53.10 | 53.31 | 6,528 | -0.07(-0.13%) |
Jun 20, 2018 | 53.46 | 53.55 | 53.38 | 53.38 | 2,936 | +0.00(+0.00%) |
Jun 19, 2018 | 53.40 | 53.40 | 53.27 | 53.38 | 2,248 | -0.77(-1.42%) |
Jun 18, 2018 | 54.13 | 54.15 | 53.98 | 54.15 | 4,005 | -0.22(-0.40%) |
Jun 15, 2018 | 54.85 | 54.36 | 54.37 | 1,693 | -0.48(-0.88%) | |
Jun 14, 2018 | 55.06 | 55.06 | 54.77 | 54.85 | 2,491 | -0.26(-0.47%) |
Jun 13, 2018 | 55.16 | 55.28 | 55.11 | 55.11 | 2,014 | -0.05(-0.09%) |
Jun 12, 2018 | 55.18 | 55.30 | 55.05 | 55.16 | 5,231 | -0.41(-0.73%) |
Jun 11, 2018 | 55.60 | 55.60 | 55.38 | 55.57 | 9,216 | +0.25(+0.45%) |
Jun 08, 2018 | 55.38 | 55.39 | 55.32 | 55.32 | 3,677 | -0.27(-0.49%) |
Jun 07, 2018 | 55.63 | 55.67 | 55.39 | 55.60 | 12,075 | +0.21(+0.37%) |
Jun 06, 2018 | 55.46 | 55.49 | 55.35 | 55.39 | 2,597 | +0.18(+0.32%) |
Jun 05, 2018 | 55.03 | 55.22 | 55.03 | 55.21 | 2,565 | +0.05(+0.08%) |
Jun 04, 2018 | 55.24 | 55.33 | 54.99 | 55.17 | 13,418 | +0.21(+0.38%) |