Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.56 | 53.56 | 53.56 | 0 | +0.36(+0.68%) | |
Aug 30, 2018 | 53.09 | 53.61 | 52.78 | 53.20 | 103,684 | +0.17(+0.32%) |
Aug 29, 2018 | 53.12 | 53.50 | 52.95 | 53.03 | 80,582 | -0.22(-0.41%) |
Aug 28, 2018 | 53.58 | 53.76 | 52.95 | 53.25 | 75,149 | -0.34(-0.63%) |
Aug 27, 2018 | 53.69 | 54.30 | 53.01 | 53.59 | 115,017 | +0.08(+0.15%) |
Aug 24, 2018 | 53.81 | 54.12 | 52.54 | 53.51 | 224,300 | -0.37(-0.69%) |
Aug 23, 2018 | 53.26 | 54.22 | 53.26 | 53.88 | 104,535 | +0.51(+0.96%) |
Aug 22, 2018 | 52.66 | 53.59 | 52.27 | 53.37 | 125,711 | +0.48(+0.91%) |
Aug 21, 2018 | 53.59 | 53.59 | 52.68 | 52.89 | 168,796 | -0.57(-1.07%) |
Aug 20, 2018 | 54.47 | 54.90 | 53.40 | 53.46 | 161,055 | -0.77(-1.42%) |
Aug 17, 2018 | 53.63 | 54.62 | 53.24 | 54.23 | 357,900 | +0.57(+1.06%) |
Aug 16, 2018 | 53.65 | 53.70 | 52.57 | 53.66 | 175,460 | +0.42(+0.79%) |
Aug 15, 2018 | 53.23 | 53.92 | 52.24 | 53.24 | 198,190 | -0.10(-0.19%) |
Aug 14, 2018 | 53.48 | 53.93 | 52.89 | 53.34 | 160,084 | -0.05(-0.09%) |
Aug 13, 2018 | 53.84 | 54.30 | 53.20 | 53.39 | 171,258 | -0.57(-1.06%) |
Aug 10, 2018 | 54.37 | 55.37 | 53.90 | 53.96 | 156,000 | -0.62(-1.14%) |
Aug 09, 2018 | 53.94 | 55.03 | 53.14 | 54.58 | 203,636 | +0.57(+1.06%) |
Aug 08, 2018 | 51.98 | 56.23 | 51.06 | 54.01 | 420,137 | +2.02(+3.89%) |
Aug 07, 2018 | 56.94 | 57.01 | 50.41 | 51.99 | 664,285 | -9.88(-15.97%) |
Aug 06, 2018 | 61.11 | 61.98 | 60.12 | 61.87 | 204,512 | +0.60(+0.99%) |
Aug 03, 2018 | 61.65 | 61.78 | 60.10 | 61.27 | 159,900 | -0.23(-0.37%) |
Aug 02, 2018 | 60.36 | 61.73 | 60.36 | 61.49 | 121,093 | +0.81(+1.33%) |
Aug 01, 2018 | 60.65 | 61.20 | 59.76 | 60.68 | 163,419 | +0.19(+0.31%) |
Jul 31, 2018 | 60.20 | 61.00 | 59.69 | 60.49 | 129,261 | +0.44(+0.73%) |
Jul 30, 2018 | 59.42 | 60.15 | 59.00 | 60.05 | 89,118 | +0.64(+1.08%) |
Jul 27, 2018 | 60.47 | 60.81 | 58.89 | 59.41 | 167,600 | -0.68(-1.13%) |
Jul 26, 2018 | 60.16 | 60.31 | 59.15 | 60.09 | 91,653 | -0.04(-0.07%) |
Jul 25, 2018 | 60.31 | 59.38 | 60.13 | 86,853 | +0.18(+0.30%) | |
Jul 24, 2018 | 60.52 | 60.88 | 59.54 | 59.95 | 131,805 | -0.54(-0.89%) |
Jul 23, 2018 | 59.82 | 60.68 | 59.60 | 60.49 | 84,958 | +0.47(+0.78%) |
Jul 20, 2018 | 59.11 | 60.17 | 59.11 | 60.02 | 82,437 | +0.83(+1.40%) |
Jul 19, 2018 | 58.37 | 59.34 | 58.32 | 59.19 | 145,618 | +0.81(+1.39%) |
Jul 18, 2018 | 58.04 | 58.43 | 57.61 | 58.38 | 62,874 | +0.31(+0.53%) |
Jul 17, 2018 | 57.64 | 58.24 | 57.64 | 58.07 | 59,949 | +0.44(+0.76%) |
Jul 16, 2018 | 58.16 | 58.16 | 57.44 | 57.63 | 53,445 | -0.47(-0.81%) |
Jul 13, 2018 | 59.06 | 59.28 | 57.92 | 58.10 | 79,610 | -1.00(-1.69%) |
Jul 12, 2018 | 58.82 | 59.37 | 58.10 | 59.10 | 127,402 | +0.50(+0.85%) |
Jul 11, 2018 | 58.01 | 59.34 | 58.01 | 58.60 | 94,203 | +0.33(+0.57%) |
Jul 10, 2018 | 58.53 | 59.05 | 57.95 | 58.27 | 102,490 | -0.11(-0.19%) |
Jul 09, 2018 | 58.13 | 58.70 | 57.88 | 58.38 | 99,916 | +0.46(+0.79%) |
Jul 06, 2018 | 58.00 | 58.94 | 57.75 | 57.92 | 90,622 | -0.15(-0.26%) |
Jul 05, 2018 | 57.78 | 58.31 | 57.26 | 58.07 | 103,428 | +0.65(+1.13%) |
Jul 03, 2018 | 57.42 | 57.42 | 57.42 | 0 | +0.54(+0.95%) | |
Jul 02, 2018 | 56.32 | 56.98 | 56.20 | 56.88 | 128,449 | +0.06(+0.11%) |
Jun 29, 2018 | 58.20 | 58.41 | 56.71 | 56.82 | 118,484 | -1.17(-2.02%) |
Jun 28, 2018 | 57.78 | 58.09 | 57.51 | 57.99 | 123,231 | +0.22(+0.38%) |
Jun 27, 2018 | 58.53 | 58.53 | 57.63 | 57.77 | 111,727 | -0.75(-1.28%) |
Jun 26, 2018 | 57.86 | 60.57 | 57.42 | 58.52 | 104,529 | +0.85(+1.47%) |
Jun 25, 2018 | 59.88 | 60.27 | 57.62 | 57.67 | 198,491 | -2.46(-4.09%) |
Jun 22, 2018 | 59.91 | 60.24 | 58.98 | 60.13 | 587,295 | +0.25(+0.42%) |
Jun 21, 2018 | 60.95 | 60.95 | 59.73 | 59.88 | 376,133 | -0.87(-1.43%) |
Jun 20, 2018 | 60.34 | 60.83 | 58.76 | 60.75 | 291,685 | +0.32(+0.53%) |
Jun 19, 2018 | 58.82 | 60.50 | 58.66 | 60.43 | 216,346 | +1.19(+2.01%) |
Jun 18, 2018 | 58.80 | 59.44 | 58.01 | 59.24 | 201,101 | +0.24(+0.41%) |
Jun 15, 2018 | 58.63 | 58.46 | 59.00 | 343,831 | +0.37(+0.63%) | |
Jun 14, 2018 | 58.20 | 58.67 | 57.67 | 58.63 | 129,856 | +0.51(+0.88%) |
Jun 13, 2018 | 57.34 | 58.31 | 57.20 | 58.12 | 200,275 | +0.73(+1.27%) |
Jun 12, 2018 | 56.25 | 57.48 | 55.88 | 57.39 | 169,422 | +0.89(+1.58%) |
Jun 11, 2018 | 56.04 | 56.89 | 55.85 | 56.50 | 76,473 | +0.52(+0.93%) |
Jun 08, 2018 | 55.41 | 56.22 | 55.21 | 55.98 | 112,484 | +0.60(+1.08%) |
Jun 07, 2018 | 56.46 | 57.08 | 55.02 | 55.38 | 104,534 | -1.04(-1.85%) |
Jun 06, 2018 | 55.93 | 57.33 | 55.30 | 56.42 | 130,564 | +0.74(+1.34%) |
Jun 05, 2018 | 55.73 | 56.48 | 55.53 | 55.68 | 99,841 | -0.11(-0.20%) |
Jun 04, 2018 | 55.63 | 56.15 | 54.79 | 55.79 | 113,083 | +0.40(+0.72%) |