Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 58.66 | 58.66 | 58.66 | 0 | -0.53(-0.90%) | |
Aug 30, 2018 | 61.29 | 61.29 | 58.42 | 59.19 | 242,084 | -2.64(-4.27%) |
Aug 29, 2018 | 61.15 | 61.94 | 60.95 | 61.83 | 94,526 | +1.89(+3.14%) |
Aug 28, 2018 | 60.60 | 60.72 | 59.74 | 59.95 | 79,501 | -0.97(-1.60%) |
Aug 27, 2018 | 60.72 | 60.94 | 60.36 | 60.92 | 135,924 | +1.83(+3.10%) |
Aug 24, 2018 | 58.99 | 59.51 | 58.87 | 59.09 | 56,684 | +1.23(+2.12%) |
Aug 23, 2018 | 58.56 | 58.62 | 57.86 | 57.86 | 108,659 | -1.76(-2.95%) |
Aug 22, 2018 | 59.41 | 59.83 | 59.02 | 59.62 | 86,183 | +1.10(+1.88%) |
Aug 21, 2018 | 58.73 | 59.16 | 58.44 | 58.52 | 55,850 | -0.02(-0.04%) |
Aug 20, 2018 | 58.18 | 58.63 | 58.11 | 58.54 | 70,957 | +0.48(+0.82%) |
Aug 17, 2018 | 57.62 | 58.19 | 57.28 | 58.07 | 49,866 | +0.42(+0.73%) |
Aug 16, 2018 | 57.78 | 58.16 | 57.65 | 57.65 | 79,202 | +0.29(+0.51%) |
Aug 15, 2018 | 57.76 | 57.76 | 56.70 | 57.36 | 105,861 | -1.69(-2.86%) |
Aug 14, 2018 | 59.34 | 59.38 | 58.71 | 59.04 | 108,375 | +1.01(+1.73%) |
Aug 13, 2018 | 58.70 | 59.04 | 57.65 | 58.04 | 110,310 | -1.29(-2.18%) |
Aug 10, 2018 | 59.96 | 59.96 | 59.01 | 59.33 | 113,494 | -1.12(-1.85%) |
Aug 09, 2018 | 60.84 | 60.91 | 60.38 | 60.45 | 118,811 | +0.40(+0.66%) |
Aug 08, 2018 | 60.64 | 60.64 | 59.71 | 60.05 | 141,023 | +0.56(+0.95%) |
Aug 07, 2018 | 59.66 | 59.67 | 59.19 | 59.49 | 122,441 | +1.98(+3.44%) |
Aug 06, 2018 | 57.44 | 58.06 | 57.31 | 57.51 | 52,454 | -0.23(-0.40%) |
Aug 03, 2018 | 57.86 | 57.97 | 57.55 | 57.74 | 56,052 | -0.09(-0.15%) |
Aug 02, 2018 | 57.21 | 58.01 | 56.87 | 57.82 | 110,805 | -0.92(-1.56%) |
Aug 01, 2018 | 58.90 | 59.19 | 58.35 | 58.74 | 82,130 | -1.35(-2.24%) |
Jul 31, 2018 | 60.37 | 60.46 | 59.73 | 60.09 | 88,510 | -0.21(-0.35%) |
Jul 30, 2018 | 60.17 | 60.52 | 59.68 | 60.30 | 133,177 | +0.92(+1.55%) |
Jul 27, 2018 | 59.30 | 59.61 | 58.90 | 59.38 | 110,464 | +0.86(+1.48%) |
Jul 26, 2018 | 58.59 | 58.59 | 58.16 | 58.52 | 84,979 | -0.22(-0.38%) |
Jul 25, 2018 | 57.88 | 58.83 | 57.60 | 58.74 | 121,459 | +1.49(+2.60%) |
Jul 24, 2018 | 57.05 | 57.42 | 56.96 | 57.25 | 100,465 | +0.86(+1.53%) |
Jul 23, 2018 | 56.98 | 56.98 | 56.21 | 56.39 | 61,740 | -0.72(-1.26%) |
Jul 20, 2018 | 56.72 | 57.25 | 56.53 | 57.11 | 93,590 | +1.24(+2.21%) |
Jul 19, 2018 | 55.53 | 56.32 | 55.53 | 55.88 | 96,991 | -0.25(-0.45%) |
Jul 18, 2018 | 55.88 | 56.18 | 55.31 | 56.13 | 136,175 | -0.17(-0.30%) |
Jul 17, 2018 | 56.15 | 56.66 | 55.71 | 56.30 | 141,937 | -0.34(-0.60%) |
Jul 16, 2018 | 56.91 | 57.19 | 56.26 | 56.64 | 168,228 | -1.67(-2.87%) |
Jul 13, 2018 | 57.94 | 58.66 | 57.90 | 58.31 | 94,128 | +0.55(+0.95%) |
Jul 12, 2018 | 58.05 | 58.05 | 57.21 | 57.76 | 190,038 | +0.81(+1.42%) |
Jul 11, 2018 | 58.32 | 58.51 | 56.33 | 56.95 | 231,391 | -2.50(-4.20%) |
Jul 10, 2018 | 59.15 | 59.53 | 59.00 | 59.45 | 158,284 | +0.93(+1.60%) |
Jul 09, 2018 | 58.09 | 58.53 | 57.84 | 58.51 | 100,377 | +1.10(+1.92%) |
Jul 06, 2018 | 56.80 | 57.62 | 56.67 | 57.41 | 120,716 | +0.61(+1.07%) |
Jul 05, 2018 | 58.20 | 58.24 | 56.76 | 56.80 | 274,648 | -2.84(-4.77%) |
Jul 03, 2018 | 59.65 | 59.65 | 59.65 | 0 | +0.60(+1.02%) | |
Jul 02, 2018 | 59.65 | 59.65 | 58.92 | 59.04 | 91,895 | -1.37(-2.27%) |
Jun 29, 2018 | 60.71 | 60.71 | 60.08 | 60.41 | 187,075 | +1.34(+2.27%) |
Jun 28, 2018 | 59.24 | 59.36 | 58.96 | 59.08 | 158,957 | +0.02(+0.03%) |
Jun 27, 2018 | 58.33 | 59.58 | 58.33 | 59.06 | 368,418 | +0.73(+1.25%) |
Jun 26, 2018 | 57.68 | 58.59 | 57.45 | 58.33 | 163,433 | +0.99(+1.73%) |
Jun 25, 2018 | 57.85 | 57.90 | 57.13 | 57.34 | 177,372 | -1.64(-2.78%) |
Jun 22, 2018 | 58.80 | 59.15 | 58.18 | 58.98 | 242,862 | +1.29(+2.24%) |
Jun 21, 2018 | 58.09 | 58.09 | 57.56 | 57.69 | 141,746 | -1.05(-1.78%) |
Jun 20, 2018 | 59.42 | 59.42 | 58.58 | 58.73 | 136,647 | -0.42(-0.71%) |
Jun 19, 2018 | 58.70 | 59.38 | 58.57 | 59.15 | 134,640 | -0.87(-1.45%) |
Jun 18, 2018 | 59.57 | 60.18 | 59.36 | 60.03 | 162,343 | +0.44(+0.74%) |
Jun 15, 2018 | 61.56 | 59.42 | 59.58 | 265,930 | -1.98(-3.22%) | |
Jun 14, 2018 | 62.48 | 62.61 | 61.53 | 61.56 | 159,645 | -1.12(-1.78%) |
Jun 13, 2018 | 63.67 | 63.70 | 62.52 | 62.68 | 283,534 | -2.31(-3.56%) |
Jun 12, 2018 | 65.01 | 65.40 | 64.86 | 64.99 | 144,831 | -0.30(-0.46%) |
Jun 11, 2018 | 65.41 | 65.85 | 65.15 | 65.30 | 192,183 | -0.63(-0.95%) |
Jun 08, 2018 | 65.59 | 66.24 | 65.37 | 65.92 | 114,211 | -0.24(-0.37%) |
Jun 07, 2018 | 65.68 | 66.58 | 65.65 | 66.17 | 139,388 | +0.66(+1.00%) |
Jun 06, 2018 | 65.55 | 64.65 | 65.51 | 225,177 | +1.90(+2.98%) | |
Jun 05, 2018 | 62.77 | 63.81 | 62.76 | 63.61 | 118,388 | -0.14(-0.22%) |
Jun 04, 2018 | 64.32 | 64.73 | 63.62 | 63.75 | 149,400 | -0.74(-1.14%) |