Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 63.20 | 63.20 | 63.20 | 0 | -0.45(-0.71%) | |
Aug 30, 2018 | 62.70 | 64.00 | 61.85 | 63.65 | 313,192 | +0.80(+1.27%) |
Aug 29, 2018 | 62.55 | 63.45 | 62.17 | 62.85 | 234,148 | +0.30(+0.48%) |
Aug 28, 2018 | 62.80 | 62.85 | 62.10 | 62.55 | 229,374 | +0.05(+0.08%) |
Aug 27, 2018 | 62.30 | 62.80 | 61.50 | 62.50 | 269,463 | +0.55(+0.89%) |
Aug 24, 2018 | 60.75 | 62.10 | 60.75 | 61.95 | 325,300 | +1.40(+2.31%) |
Aug 23, 2018 | 60.20 | 60.90 | 59.70 | 60.55 | 283,381 | +0.45(+0.75%) |
Aug 22, 2018 | 59.15 | 60.30 | 58.80 | 60.10 | 180,625 | +1.00(+1.69%) |
Aug 21, 2018 | 59.80 | 60.60 | 59.00 | 59.10 | 201,102 | -0.55(-0.92%) |
Aug 20, 2018 | 59.30 | 59.90 | 58.05 | 59.65 | 309,816 | +0.70(+1.19%) |
Aug 17, 2018 | 59.60 | 59.75 | 58.50 | 58.95 | 274,000 | -0.85(-1.42%) |
Aug 16, 2018 | 60.55 | 60.55 | 59.75 | 59.80 | 154,930 | -0.30(-0.50%) |
Aug 15, 2018 | 60.10 | 60.50 | 58.75 | 60.10 | 245,483 | -0.45(-0.74%) |
Aug 14, 2018 | 59.40 | 60.75 | 58.60 | 60.55 | 333,146 | +1.30(+2.19%) |
Aug 13, 2018 | 58.90 | 59.35 | 58.55 | 59.25 | 266,698 | +0.30(+0.51%) |
Aug 10, 2018 | 58.80 | 59.62 | 58.42 | 58.95 | 250,100 | +0.00(+0.00%) |
Aug 09, 2018 | 59.70 | 60.10 | 58.00 | 58.95 | 319,189 | -0.60(-1.01%) |
Aug 08, 2018 | 62.40 | 62.40 | 56.75 | 59.55 | 617,067 | -2.10(-3.41%) |
Aug 07, 2018 | 61.35 | 61.95 | 60.25 | 61.65 | 308,816 | +0.75(+1.23%) |
Aug 06, 2018 | 60.25 | 60.95 | 59.70 | 60.90 | 161,156 | +0.85(+1.42%) |
Aug 03, 2018 | 59.85 | 60.25 | 59.05 | 60.05 | 201,400 | +0.20(+0.33%) |
Aug 02, 2018 | 58.80 | 60.20 | 58.00 | 59.85 | 307,217 | +0.65(+1.10%) |
Aug 01, 2018 | 58.60 | 59.70 | 58.25 | 59.20 | 181,237 | +0.60(+1.02%) |
Jul 31, 2018 | 57.70 | 58.90 | 56.60 | 58.60 | 270,158 | +0.85(+1.47%) |
Jul 30, 2018 | 59.15 | 59.45 | 56.85 | 57.75 | 388,461 | -1.60(-2.70%) |
Jul 27, 2018 | 62.35 | 62.35 | 59.20 | 59.35 | 208,700 | -2.95(-4.74%) |
Jul 26, 2018 | 61.55 | 62.95 | 61.20 | 62.30 | 326,816 | +0.60(+0.97%) |
Jul 25, 2018 | 59.45 | 61.80 | 59.10 | 61.70 | 484,671 | +2.35(+3.96%) |
Jul 24, 2018 | 61.85 | 61.95 | 58.95 | 59.35 | 640,046 | -2.05(-3.34%) |
Jul 23, 2018 | 59.20 | 61.70 | 58.45 | 61.40 | 543,070 | +2.10(+3.54%) |
Jul 20, 2018 | 59.40 | 59.75 | 58.75 | 59.30 | 250,312 | +0.20(+0.34%) |
Jul 19, 2018 | 58.20 | 59.45 | 58.20 | 59.10 | 203,235 | +0.65(+1.11%) |
Jul 18, 2018 | 58.70 | 58.70 | 58.10 | 58.45 | 174,972 | -0.10(-0.17%) |
Jul 17, 2018 | 58.60 | 59.05 | 58.45 | 58.55 | 200,789 | +0.05(+0.09%) |
Jul 16, 2018 | 57.65 | 58.50 | 57.50 | 58.50 | 117,079 | +0.75(+1.30%) |
Jul 13, 2018 | 58.55 | 58.80 | 57.25 | 57.75 | 140,749 | -0.75(-1.28%) |
Jul 12, 2018 | 59.50 | 59.50 | 58.15 | 58.50 | 458,444 | +1.30(+2.27%) |
Jul 11, 2018 | 57.80 | 58.75 | 57.05 | 57.20 | 343,868 | -0.75(-1.29%) |
Jul 10, 2018 | 59.55 | 59.55 | 57.65 | 57.95 | 365,442 | -1.35(-2.28%) |
Jul 09, 2018 | 59.05 | 59.75 | 58.40 | 59.30 | 231,911 | +0.65(+1.11%) |
Jul 06, 2018 | 56.80 | 58.75 | 56.80 | 58.65 | 227,522 | +1.70(+2.99%) |
Jul 05, 2018 | 57.75 | 57.75 | 56.40 | 56.95 | 201,929 | -0.25(-0.44%) |
Jul 03, 2018 | 57.20 | 57.20 | 57.20 | 0 | +1.40(+2.51%) | |
Jul 02, 2018 | 54.50 | 55.85 | 54.40 | 55.80 | 210,097 | +0.85(+1.55%) |
Jun 29, 2018 | 56.50 | 56.55 | 54.90 | 54.95 | 270,836 | -1.25(-2.22%) |
Jun 28, 2018 | 54.45 | 56.55 | 53.75 | 56.20 | 493,157 | +1.50(+2.74%) |
Jun 27, 2018 | 57.05 | 57.20 | 54.60 | 54.70 | 355,047 | -2.20(-3.87%) |
Jun 26, 2018 | 56.70 | 57.25 | 56.35 | 56.90 | 347,118 | +0.40(+0.71%) |
Jun 25, 2018 | 57.80 | 57.85 | 55.75 | 56.50 | 423,193 | -1.75(-3.00%) |
Jun 22, 2018 | 58.30 | 58.70 | 57.80 | 58.25 | 451,719 | +0.15(+0.26%) |
Jun 21, 2018 | 58.75 | 58.80 | 57.90 | 58.10 | 485,410 | -0.60(-1.02%) |
Jun 20, 2018 | 59.65 | 59.75 | 58.25 | 58.70 | 700,786 | -0.75(-1.26%) |
Jun 19, 2018 | 57.90 | 59.50 | 57.40 | 59.45 | 461,263 | +0.95(+1.62%) |
Jun 18, 2018 | 57.75 | 58.70 | 57.45 | 58.50 | 259,883 | +0.40(+0.69%) |
Jun 15, 2018 | 58.75 | 57.20 | 58.10 | 748,847 | -0.65(-1.11%) | |
Jun 14, 2018 | 56.95 | 58.85 | 56.80 | 58.75 | 373,455 | +2.10(+3.71%) |
Jun 13, 2018 | 57.35 | 57.85 | 55.95 | 56.65 | 259,730 | -0.70(-1.22%) |
Jun 12, 2018 | 56.90 | 57.50 | 56.88 | 57.35 | 247,779 | +0.60(+1.06%) |
Jun 11, 2018 | 57.00 | 57.25 | 56.65 | 56.75 | 251,320 | -0.10(-0.18%) |
Jun 08, 2018 | 55.50 | 56.95 | 55.50 | 56.85 | 280,577 | +1.40(+2.52%) |
Jun 07, 2018 | 56.40 | 56.45 | 54.45 | 55.45 | 182,249 | -0.95(-1.68%) |
Jun 06, 2018 | 56.75 | 56.40 | 404,346 | +1.45(+2.64%) | ||
Jun 05, 2018 | 54.35 | 55.05 | 54.10 | 54.95 | 188,941 | +0.70(+1.29%) |
Jun 04, 2018 | 53.75 | 55.15 | 53.75 | 54.25 | 332,066 | +0.55(+1.02%) |