Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 62.94 | 62.94 | 62.94 | 0 | +0.62(+1.00%) | |
Aug 30, 2018 | 62.72 | 62.85 | 61.89 | 62.32 | 216,404 | -0.31(-0.50%) |
Aug 29, 2018 | 62.05 | 63.03 | 61.40 | 62.63 | 238,905 | +0.75(+1.22%) |
Aug 28, 2018 | 61.03 | 62.32 | 60.64 | 61.88 | 286,711 | +0.98(+1.60%) |
Aug 27, 2018 | 62.76 | 62.81 | 60.72 | 60.90 | 313,497 | -1.64(-2.62%) |
Aug 24, 2018 | 63.12 | 63.30 | 62.28 | 62.54 | 242,805 | -0.49(-0.77%) |
Aug 23, 2018 | 62.32 | 63.30 | 62.04 | 63.03 | 297,827 | +0.66(+1.06%) |
Aug 22, 2018 | 63.03 | 63.38 | 61.92 | 62.37 | 165,496 | -0.62(-0.98%) |
Aug 21, 2018 | 63.47 | 63.56 | 62.59 | 62.99 | 222,167 | -0.22(-0.35%) |
Aug 20, 2018 | 62.41 | 63.38 | 62.06 | 63.21 | 328,384 | +0.97(+1.56%) |
Aug 17, 2018 | 61.00 | 62.28 | 60.49 | 62.23 | 230,602 | +1.15(+1.88%) |
Aug 16, 2018 | 62.72 | 63.03 | 60.73 | 61.08 | 238,741 | -1.33(-2.13%) |
Aug 15, 2018 | 62.59 | 62.96 | 61.35 | 62.41 | 286,563 | -0.49(-0.77%) |
Aug 14, 2018 | 61.26 | 63.56 | 61.17 | 62.90 | 354,546 | +1.86(+3.04%) |
Aug 13, 2018 | 61.92 | 62.01 | 60.42 | 61.04 | 228,277 | -0.84(-1.36%) |
Aug 10, 2018 | 61.31 | 62.68 | 61.00 | 61.88 | 221,220 | +0.27(+0.43%) |
Aug 09, 2018 | 62.32 | 63.03 | 61.35 | 61.62 | 260,394 | -0.44(-0.71%) |
Aug 08, 2018 | 62.10 | 62.46 | 61.53 | 62.06 | 217,381 | -0.13(-0.21%) |
Aug 07, 2018 | 62.46 | 62.85 | 61.92 | 62.19 | 191,627 | +0.09(+0.14%) |
Aug 06, 2018 | 62.10 | 62.59 | 61.53 | 62.10 | 222,715 | +0.13(+0.21%) |
Aug 03, 2018 | 61.75 | 62.41 | 61.04 | 61.97 | 276,723 | +0.53(+0.86%) |
Aug 02, 2018 | 59.27 | 61.95 | 59.27 | 61.44 | 395,155 | +1.99(+3.35%) |
Aug 01, 2018 | 59.45 | 60.73 | 59.31 | 59.45 | 479,796 | -0.22(-0.37%) |
Jul 31, 2018 | 57.94 | 60.47 | 57.94 | 59.67 | 507,481 | +1.02(+1.73%) |
Jul 30, 2018 | 56.62 | 59.14 | 56.62 | 58.65 | 322,815 | +2.08(+3.67%) |
Jul 27, 2018 | 56.97 | 57.32 | 55.78 | 56.57 | 375,746 | -0.53(-0.93%) |
Jul 26, 2018 | 57.37 | 59.68 | 57.37 | 57.10 | 761,631 | -2.39(-4.01%) |
Jul 25, 2018 | 59.23 | 59.93 | 57.92 | 59.49 | 558,908 | +0.49(+0.82%) |
Jul 24, 2018 | 61.08 | 61.08 | 58.41 | 59.01 | 527,388 | -1.68(-2.77%) |
Jul 23, 2018 | 60.55 | 61.28 | 59.71 | 60.69 | 275,272 | +0.13(+0.22%) |
Jul 20, 2018 | 60.64 | 61.13 | 59.89 | 60.55 | 523,242 | -0.27(-0.44%) |
Jul 19, 2018 | 59.36 | 61.17 | 59.27 | 60.82 | 392,458 | +1.33(+2.23%) |
Jul 18, 2018 | 59.71 | 59.71 | 58.08 | 59.49 | 161,377 | -0.27(-0.44%) |
Jul 17, 2018 | 58.52 | 60.02 | 58.30 | 59.76 | 372,065 | +1.19(+2.04%) |
Jul 16, 2018 | 57.55 | 58.76 | 56.90 | 58.56 | 313,273 | +1.06(+1.85%) |
Jul 13, 2018 | 57.46 | 59.91 | 56.97 | 57.50 | 829,904 | +3.14(+5.78%) |
Jul 12, 2018 | 54.32 | 54.63 | 53.56 | 54.36 | 242,457 | +0.58(+1.07%) |
Jul 11, 2018 | 54.18 | 54.85 | 53.17 | 53.79 | 369,072 | -0.71(-1.30%) |
Jul 10, 2018 | 56.00 | 56.48 | 54.10 | 54.49 | 217,082 | -1.42(-2.53%) |
Jul 09, 2018 | 55.20 | 56.31 | 55.20 | 55.91 | 283,441 | +0.80(+1.44%) |
Jul 06, 2018 | 53.34 | 55.73 | 53.34 | 55.11 | 336,070 | +1.68(+3.15%) |
Jul 05, 2018 | 53.65 | 51.49 | 53.43 | 235,348 | +1.19(+2.29%) | |
Jul 03, 2018 | 52.24 | 52.24 | 52.24 | 0 | +0.71(+1.37%) | |
Jul 02, 2018 | 51.13 | 51.57 | 50.78 | 51.53 | 217,581 | +0.13(+0.26%) |
Jun 29, 2018 | 53.52 | 53.79 | 51.35 | 51.40 | 356,443 | -1.90(-3.57%) |
Jun 28, 2018 | 52.33 | 53.43 | 52.15 | 53.30 | 299,870 | +0.80(+1.52%) |
Jun 27, 2018 | 53.17 | 53.30 | 52.37 | 52.50 | 181,711 | -0.49(-0.92%) |
Jun 26, 2018 | 51.84 | 53.12 | 51.57 | 52.99 | 285,761 | +1.28(+2.48%) |
Jun 25, 2018 | 53.34 | 53.34 | 51.26 | 51.71 | 234,759 | -1.86(-3.47%) |
Jun 22, 2018 | 54.76 | 54.98 | 53.03 | 53.56 | 442,963 | -0.84(-1.54%) |
Jun 21, 2018 | 54.54 | 54.85 | 53.96 | 54.41 | 162,500 | +0.04(+0.08%) |
Jun 20, 2018 | 54.14 | 54.63 | 53.32 | 54.36 | 244,627 | +0.35(+0.66%) |
Jun 19, 2018 | 51.97 | 54.45 | 51.88 | 54.01 | 327,500 | +1.77(+3.39%) |
Jun 18, 2018 | 51.66 | 52.24 | 51.53 | 52.24 | 215,452 | +0.35(+0.68%) |
Jun 15, 2018 | 52.06 | 51.62 | 51.88 | 462,821 | -0.18(-0.34%) | |
Jun 14, 2018 | 52.06 | 52.50 | 51.80 | 52.06 | 212,667 | +0.00(+0.00%) |
Jun 13, 2018 | 52.24 | 52.37 | 51.44 | 52.06 | 278,277 | -0.09(-0.17%) |
Jun 12, 2018 | 52.37 | 52.59 | 51.53 | 52.15 | 277,477 | -0.31(-0.59%) |
Jun 11, 2018 | 51.62 | 52.95 | 51.62 | 52.46 | 259,062 | +0.84(+1.63%) |
Jun 08, 2018 | 51.26 | 51.66 | 50.65 | 51.62 | 338,843 | +0.44(+0.86%) |
Jun 07, 2018 | 51.53 | 52.24 | 51.13 | 51.18 | 267,290 | -0.35(-0.69%) |
Jun 06, 2018 | 50.96 | 51.71 | 50.69 | 51.53 | 183,941 | +0.71(+1.39%) |
Jun 05, 2018 | 49.36 | 50.87 | 49.14 | 50.82 | 138,206 | +1.59(+3.23%) |
Jun 04, 2018 | 48.96 | 49.81 | 48.96 | 49.23 | 251,498 | +0.35(+0.72%) |