Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.88 | 51.88 | 51.88 | 0 | +0.71(+1.39%) | |
Aug 30, 2018 | 52.29 | 52.29 | 50.92 | 51.17 | 24,459 | -1.34(-2.55%) |
Aug 29, 2018 | 52.96 | 53.14 | 52.34 | 52.50 | 13,542 | -0.46(-0.86%) |
Aug 28, 2018 | 53.50 | 53.50 | 52.50 | 52.96 | 32,968 | -0.19(-0.35%) |
Aug 27, 2018 | 53.68 | 53.79 | 52.93 | 53.15 | 37,095 | -0.22(-0.41%) |
Aug 24, 2018 | 53.44 | 53.53 | 52.81 | 53.36 | 20,204 | +0.05(+0.09%) |
Aug 23, 2018 | 52.97 | 53.52 | 52.90 | 53.31 | 24,457 | +0.30(+0.57%) |
Aug 22, 2018 | 52.83 | 53.23 | 52.63 | 53.01 | 23,570 | -0.22(-0.42%) |
Aug 21, 2018 | 52.33 | 53.51 | 52.33 | 53.23 | 26,327 | +0.90(+1.73%) |
Aug 20, 2018 | 51.82 | 52.72 | 51.47 | 52.33 | 24,086 | +0.69(+1.33%) |
Aug 17, 2018 | 51.33 | 51.85 | 51.14 | 51.64 | 20,620 | +0.20(+0.38%) |
Aug 16, 2018 | 50.29 | 51.59 | 50.29 | 51.45 | 24,845 | +1.47(+2.95%) |
Aug 15, 2018 | 50.76 | 51.13 | 49.37 | 49.97 | 37,038 | -0.88(-1.73%) |
Aug 14, 2018 | 50.36 | 51.37 | 49.80 | 50.86 | 62,250 | +0.59(+1.18%) |
Aug 13, 2018 | 50.14 | 50.73 | 48.77 | 50.26 | 29,704 | +0.18(+0.36%) |
Aug 10, 2018 | 50.84 | 51.21 | 50.01 | 50.08 | 12,593 | -0.78(-1.53%) |
Aug 09, 2018 | 50.30 | 51.30 | 50.22 | 50.86 | 21,551 | +0.07(+0.14%) |
Aug 08, 2018 | 49.95 | 51.20 | 49.87 | 50.79 | 48,058 | +0.65(+1.30%) |
Aug 07, 2018 | 50.00 | 50.65 | 49.39 | 50.14 | 41,738 | +0.29(+0.58%) |
Aug 06, 2018 | 49.02 | 49.87 | 48.92 | 49.85 | 31,428 | +0.92(+1.88%) |
Aug 03, 2018 | 49.82 | 49.82 | 48.70 | 48.93 | 34,874 | -0.45(-0.91%) |
Aug 02, 2018 | 48.63 | 49.58 | 48.44 | 49.38 | 12,780 | +0.67(+1.38%) |
Aug 01, 2018 | 48.46 | 49.03 | 48.32 | 48.71 | 31,876 | +0.04(+0.09%) |
Jul 31, 2018 | 48.49 | 49.31 | 48.14 | 48.67 | 36,984 | +0.22(+0.46%) |
Jul 30, 2018 | 48.82 | 49.43 | 48.09 | 48.44 | 36,245 | -0.29(-0.59%) |
Jul 27, 2018 | 50.42 | 50.60 | 47.85 | 48.73 | 40,548 | -1.65(-3.28%) |
Jul 26, 2018 | 51.19 | 48.80 | 50.39 | 52,292 | +0.27(+0.55%) | |
Jul 25, 2018 | 50.52 | 50.61 | 49.58 | 50.11 | 39,625 | -0.35(-0.70%) |
Jul 24, 2018 | 51.20 | 51.24 | 49.50 | 50.47 | 35,625 | -0.59(-1.15%) |
Jul 23, 2018 | 51.31 | 51.48 | 50.52 | 51.05 | 21,684 | -0.25(-0.49%) |
Jul 20, 2018 | 51.02 | 51.63 | 50.93 | 51.30 | 33,651 | +0.25(+0.48%) |
Jul 19, 2018 | 51.17 | 51.69 | 50.86 | 51.06 | 29,917 | -0.28(-0.55%) |
Jul 18, 2018 | 51.38 | 52.66 | 50.86 | 51.34 | 32,340 | -0.04(-0.07%) |
Jul 17, 2018 | 50.68 | 51.75 | 50.22 | 51.38 | 47,712 | +0.69(+1.37%) |
Jul 16, 2018 | 50.65 | 50.99 | 50.03 | 50.68 | 54,917 | +0.04(+0.07%) |
Jul 13, 2018 | 51.18 | 51.65 | 50.28 | 50.65 | 38,475 | -0.82(-1.60%) |
Jul 12, 2018 | 51.46 | 51.99 | 50.91 | 51.47 | 10,236 | +0.30(+0.59%) |
Jul 11, 2018 | 51.07 | 51.59 | 50.66 | 51.17 | 16,080 | -0.25(-0.48%) |
Jul 10, 2018 | 51.84 | 52.21 | 50.99 | 51.41 | 41,226 | -0.30(-0.57%) |
Jul 09, 2018 | 51.06 | 51.82 | 50.94 | 51.71 | 26,301 | +0.31(+0.60%) |
Jul 06, 2018 | 51.18 | 51.59 | 49.14 | 51.40 | 27,132 | +0.22(+0.44%) |
Jul 05, 2018 | 51.17 | 51.23 | 50.73 | 51.17 | 19,857 | +0.86(+1.71%) |
Jul 03, 2018 | 50.31 | 50.31 | 50.31 | 0 | +0.16(+0.32%) | |
Jul 02, 2018 | 49.35 | 50.22 | 49.26 | 50.16 | 22,397 | +0.43(+0.86%) |
Jun 29, 2018 | 50.26 | 50.26 | 49.52 | 49.73 | 30,307 | -0.29(-0.58%) |
Jun 28, 2018 | 49.33 | 50.47 | 49.33 | 50.02 | 70,346 | +0.69(+1.41%) |
Jun 27, 2018 | 49.94 | 51.12 | 49.23 | 49.32 | 39,824 | -1.63(-3.19%) |
Jun 26, 2018 | 50.78 | 51.34 | 49.62 | 50.95 | 51,114 | +0.32(+0.63%) |
Jun 25, 2018 | 52.75 | 52.75 | 50.57 | 50.63 | 108,152 | -2.99(-5.58%) |
Jun 22, 2018 | 51.91 | 53.83 | 50.20 | 53.62 | 285,628 | +1.84(+3.54%) |
Jun 21, 2018 | 51.46 | 52.34 | 50.94 | 51.79 | 50,113 | +0.43(+0.83%) |
Jun 20, 2018 | 50.91 | 51.95 | 50.91 | 51.36 | 66,117 | +0.49(+0.97%) |
Jun 19, 2018 | 50.22 | 51.26 | 49.48 | 50.87 | 104,354 | +0.33(+0.64%) |
Jun 18, 2018 | 49.22 | 50.55 | 49.22 | 50.55 | 74,884 | +1.05(+2.13%) |
Jun 15, 2018 | 49.79 | 48.29 | 49.49 | 168,346 | +1.20(+2.48%) | |
Jun 14, 2018 | 47.51 | 48.58 | 47.01 | 48.29 | 54,759 | +0.79(+1.67%) |
Jun 13, 2018 | 46.78 | 47.71 | 46.62 | 47.50 | 57,934 | +0.79(+1.69%) |
Jun 12, 2018 | 47.08 | 48.48 | 46.47 | 46.71 | 35,674 | -0.32(-0.68%) |
Jun 11, 2018 | 47.42 | 47.81 | 46.61 | 47.03 | 34,529 | -0.38(-0.81%) |
Jun 08, 2018 | 47.45 | 48.02 | 47.33 | 47.41 | 69,563 | -0.20(-0.41%) |
Jun 07, 2018 | 47.22 | 48.64 | 47.06 | 47.60 | 43,177 | +0.27(+0.56%) |
Jun 06, 2018 | 46.69 | 47.42 | 46.61 | 47.34 | 37,726 | +0.67(+1.44%) |
Jun 05, 2018 | 45.50 | 46.67 | 45.05 | 46.67 | 94,004 | +1.16(+2.56%) |
Jun 04, 2018 | 45.24 | 45.88 | 45.21 | 45.50 | 69,743 | +0.44(+0.98%) |