Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 63.04 | 63.04 | 63.04 | 0 | +0.03(+0.04%) | |
Aug 30, 2018 | 62.88 | 63.26 | 62.53 | 63.01 | 487,342 | -0.10(-0.16%) |
Aug 29, 2018 | 62.80 | 63.19 | 62.17 | 63.11 | 343,809 | +0.31(+0.50%) |
Aug 28, 2018 | 63.06 | 63.26 | 62.45 | 62.80 | 412,748 | -0.05(-0.08%) |
Aug 27, 2018 | 63.22 | 63.31 | 62.60 | 62.85 | 572,988 | +0.10(+0.16%) |
Aug 24, 2018 | 63.21 | 63.31 | 62.51 | 62.75 | 569,287 | -0.45(-0.72%) |
Aug 23, 2018 | 63.70 | 63.82 | 63.08 | 63.20 | 481,219 | -0.46(-0.73%) |
Aug 22, 2018 | 63.92 | 63.97 | 63.47 | 63.67 | 166,901 | -0.35(-0.54%) |
Aug 21, 2018 | 63.52 | 64.22 | 63.30 | 64.01 | 298,041 | +0.72(+1.14%) |
Aug 20, 2018 | 62.92 | 63.31 | 62.27 | 63.29 | 325,630 | +0.42(+0.67%) |
Aug 17, 2018 | 62.16 | 62.94 | 61.94 | 62.87 | 324,476 | +0.56(+0.91%) |
Aug 16, 2018 | 61.77 | 62.56 | 61.77 | 62.30 | 471,834 | +0.93(+1.51%) |
Aug 15, 2018 | 61.38 | 61.86 | 60.15 | 61.38 | 839,569 | -0.60(-0.96%) |
Aug 14, 2018 | 61.42 | 62.21 | 61.09 | 61.98 | 565,590 | +0.68(+1.11%) |
Aug 13, 2018 | 61.37 | 61.95 | 61.10 | 61.29 | 667,339 | -0.08(-0.12%) |
Aug 10, 2018 | 60.70 | 61.60 | 60.66 | 61.37 | 373,153 | -0.08(-0.14%) |
Aug 09, 2018 | 61.26 | 61.77 | 60.55 | 61.45 | 968,019 | +0.16(+0.26%) |
Aug 08, 2018 | 60.60 | 61.45 | 60.36 | 61.29 | 492,627 | +0.62(+1.03%) |
Aug 07, 2018 | 60.15 | 61.01 | 60.14 | 60.67 | 502,903 | +0.70(+1.17%) |
Aug 06, 2018 | 59.87 | 60.21 | 59.47 | 59.97 | 297,740 | +0.09(+0.15%) |
Aug 03, 2018 | 59.98 | 60.32 | 59.48 | 59.88 | 322,932 | -0.19(-0.32%) |
Aug 02, 2018 | 59.23 | 60.38 | 59.15 | 60.07 | 330,673 | +0.29(+0.49%) |
Aug 01, 2018 | 59.54 | 60.24 | 59.28 | 59.78 | 473,375 | +0.69(+1.17%) |
Jul 31, 2018 | 58.88 | 59.34 | 58.46 | 59.09 | 784,555 | +0.13(+0.23%) |
Jul 30, 2018 | 58.93 | 59.89 | 58.93 | 58.95 | 502,886 | +0.21(+0.36%) |
Jul 27, 2018 | 58.22 | 58.82 | 58.03 | 58.74 | 619,033 | +0.75(+1.29%) |
Jul 26, 2018 | 57.76 | 58.62 | 57.76 | 57.99 | 577,817 | -0.03(-0.04%) |
Jul 25, 2018 | 58.86 | 59.84 | 57.59 | 58.02 | 815,195 | -0.59(-1.01%) |
Jul 24, 2018 | 59.63 | 59.78 | 58.53 | 58.61 | 699,690 | -1.02(-1.71%) |
Jul 23, 2018 | 58.77 | 59.95 | 58.44 | 59.63 | 435,966 | +0.88(+1.49%) |
Jul 20, 2018 | 58.47 | 58.97 | 58.07 | 58.75 | 387,731 | +0.32(+0.55%) |
Jul 19, 2018 | 57.86 | 58.68 | 57.38 | 58.43 | 426,987 | +0.40(+0.70%) |
Jul 18, 2018 | 57.65 | 58.24 | 57.57 | 58.02 | 437,948 | +0.43(+0.75%) |
Jul 17, 2018 | 57.54 | 58.14 | 57.40 | 57.60 | 210,218 | +0.07(+0.12%) |
Jul 16, 2018 | 56.98 | 57.81 | 56.98 | 57.53 | 298,564 | +0.44(+0.77%) |
Jul 13, 2018 | 57.28 | 57.91 | 56.74 | 57.09 | 340,607 | -0.41(-0.72%) |
Jul 12, 2018 | 58.47 | 59.05 | 56.77 | 57.50 | 364,507 | -0.54(-0.93%) |
Jul 11, 2018 | 57.73 | 58.50 | 57.73 | 58.04 | 287,502 | -0.15(-0.26%) |
Jul 10, 2018 | 59.26 | 59.59 | 57.84 | 58.19 | 349,073 | -0.98(-1.65%) |
Jul 09, 2018 | 58.12 | 59.33 | 57.69 | 59.17 | 345,905 | +1.63(+2.84%) |
Jul 06, 2018 | 57.25 | 57.81 | 56.83 | 57.54 | 237,101 | +0.12(+0.21%) |
Jul 05, 2018 | 57.73 | 57.73 | 57.03 | 57.42 | 269,691 | +0.13(+0.22%) |
Jul 03, 2018 | 57.29 | 57.29 | 57.29 | 0 | -0.45(-0.77%) | |
Jul 02, 2018 | 56.83 | 57.79 | 56.66 | 57.74 | 377,667 | +0.16(+0.28%) |
Jun 29, 2018 | 57.70 | 58.29 | 57.16 | 57.58 | 1,243,630 | +0.58(+1.02%) |
Jun 28, 2018 | 57.52 | 57.81 | 56.69 | 57.00 | 743,481 | -0.36(-0.63%) |
Jun 27, 2018 | 58.24 | 58.50 | 57.22 | 57.36 | 732,738 | -1.00(-1.72%) |
Jun 26, 2018 | 59.04 | 59.04 | 58.08 | 58.36 | 332,257 | -0.62(-1.06%) |
Jun 25, 2018 | 58.93 | 59.29 | 58.26 | 58.98 | 263,197 | -0.14(-0.24%) |
Jun 22, 2018 | 60.68 | 60.72 | 58.99 | 59.13 | 512,851 | -0.99(-1.64%) |
Jun 21, 2018 | 59.76 | 60.67 | 59.36 | 60.11 | 443,379 | +0.22(+0.37%) |
Jun 20, 2018 | 60.97 | 60.97 | 59.64 | 59.89 | 614,175 | -0.48(-0.80%) |
Jun 19, 2018 | 58.93 | 60.53 | 58.93 | 60.37 | 489,079 | +0.80(+1.34%) |
Jun 18, 2018 | 59.30 | 60.05 | 58.72 | 59.57 | 539,227 | -0.50(-0.83%) |
Jun 15, 2018 | 60.58 | 59.41 | 60.07 | 639,452 | -0.59(-0.97%) | |
Jun 14, 2018 | 61.51 | 61.51 | 60.08 | 60.66 | 381,368 | -0.57(-0.94%) |
Jun 13, 2018 | 61.61 | 61.80 | 60.83 | 61.23 | 554,794 | -0.21(-0.34%) |
Jun 12, 2018 | 62.29 | 62.29 | 60.76 | 61.44 | 489,071 | -0.68(-1.09%) |
Jun 11, 2018 | 63.37 | 63.55 | 61.88 | 62.12 | 273,824 | -1.10(-1.74%) |
Jun 08, 2018 | 63.22 | 63.58 | 62.88 | 63.22 | 308,811 | -0.07(-0.11%) |
Jun 07, 2018 | 63.29 | 63.59 | 62.66 | 63.29 | 477,022 | +0.23(+0.37%) |
Jun 06, 2018 | 63.25 | 63.05 | 438,632 | +1.33(+2.16%) | ||
Jun 05, 2018 | 61.97 | 62.21 | 61.32 | 61.72 | 291,116 | -0.45(-0.73%) |
Jun 04, 2018 | 61.58 | 62.25 | 61.33 | 62.17 | 334,043 | +0.92(+1.51%) |