Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.91 | 60.91 | 60.91 | 0 | +1.10(+1.83%) | |
Aug 30, 2018 | 60.75 | 61.70 | 58.95 | 59.82 | 87,528 | -0.97(-1.59%) |
Aug 29, 2018 | 60.62 | 62.01 | 60.62 | 60.78 | 85,889 | +0.35(+0.59%) |
Aug 28, 2018 | 59.53 | 60.91 | 59.33 | 60.43 | 70,984 | +1.06(+1.79%) |
Aug 27, 2018 | 58.50 | 59.59 | 58.27 | 59.37 | 44,183 | +1.29(+2.22%) |
Aug 24, 2018 | 56.79 | 58.27 | 56.79 | 58.08 | 32,096 | +1.16(+2.04%) |
Aug 23, 2018 | 57.04 | 57.27 | 56.82 | 56.92 | 36,363 | -0.10(-0.17%) |
Aug 22, 2018 | 56.43 | 57.40 | 55.80 | 57.01 | 48,912 | +0.61(+1.09%) |
Aug 21, 2018 | 54.82 | 56.54 | 54.82 | 56.40 | 46,129 | +1.64(+3.00%) |
Aug 20, 2018 | 53.53 | 55.69 | 53.32 | 54.75 | 68,424 | +1.23(+2.29%) |
Aug 17, 2018 | 52.88 | 53.56 | 52.37 | 53.53 | 59,541 | +0.55(+1.03%) |
Aug 16, 2018 | 54.05 | 54.38 | 51.69 | 52.98 | 140,912 | -1.48(-2.72%) |
Aug 15, 2018 | 56.24 | 56.56 | 53.69 | 54.46 | 94,600 | -1.77(-3.15%) |
Aug 14, 2018 | 56.33 | 56.85 | 55.92 | 56.24 | 50,634 | -0.06(-0.11%) |
Aug 13, 2018 | 56.88 | 57.62 | 56.11 | 56.30 | 48,991 | -0.45(-0.80%) |
Aug 10, 2018 | 56.11 | 56.85 | 55.82 | 56.75 | 35,662 | +0.52(+0.92%) |
Aug 09, 2018 | 55.66 | 56.72 | 55.30 | 56.24 | 47,628 | +0.64(+1.16%) |
Aug 08, 2018 | 55.40 | 57.17 | 55.40 | 55.59 | 64,820 | +0.32(+0.58%) |
Aug 07, 2018 | 55.56 | 55.71 | 55.04 | 55.27 | 32,555 | -0.26(-0.46%) |
Aug 06, 2018 | 55.88 | 56.08 | 55.30 | 55.53 | 27,128 | -0.35(-0.63%) |
Aug 03, 2018 | 56.33 | 56.69 | 55.40 | 55.88 | 37,058 | -0.39(-0.69%) |
Aug 02, 2018 | 55.40 | 56.37 | 55.40 | 56.27 | 26,623 | +0.77(+1.39%) |
Aug 01, 2018 | 55.92 | 55.92 | 54.82 | 55.50 | 57,672 | -0.48(-0.86%) |
Jul 31, 2018 | 55.82 | 57.04 | 55.82 | 55.98 | 48,904 | +0.32(+0.58%) |
Jul 30, 2018 | 55.88 | 56.05 | 55.27 | 55.66 | 43,824 | -0.10(-0.17%) |
Jul 27, 2018 | 55.98 | 56.11 | 55.21 | 55.75 | 45,121 | -0.06(-0.12%) |
Jul 26, 2018 | 55.88 | 57.09 | 55.66 | 55.82 | 70,051 | +0.00(+0.00%) |
Jul 25, 2018 | 56.40 | 57.01 | 55.79 | 55.82 | 54,738 | -0.71(-1.25%) |
Jul 24, 2018 | 56.46 | 56.65 | 55.28 | 56.53 | 72,447 | +0.35(+0.63%) |
Jul 23, 2018 | 56.43 | 57.55 | 56.17 | 56.17 | 60,458 | -0.10(-0.17%) |
Jul 20, 2018 | 55.34 | 56.88 | 55.34 | 56.27 | 66,008 | +1.09(+1.98%) |
Jul 19, 2018 | 55.90 | 53.39 | 55.18 | 88,781 | +1.78(+3.34%) | |
Jul 18, 2018 | 52.22 | 54.08 | 52.02 | 53.39 | 133,597 | +1.14(+2.18%) |
Jul 17, 2018 | 51.48 | 52.28 | 51.48 | 52.25 | 64,236 | +0.64(+1.25%) |
Jul 16, 2018 | 51.70 | 52.12 | 51.06 | 51.61 | 24,571 | -0.03(-0.06%) |
Jul 13, 2018 | 51.35 | 51.93 | 51.35 | 51.64 | 33,697 | +0.23(+0.44%) |
Jul 12, 2018 | 51.64 | 52.28 | 51.29 | 51.41 | 56,326 | +0.06(+0.13%) |
Jul 11, 2018 | 50.42 | 51.74 | 50.42 | 51.35 | 51,849 | +0.13(+0.25%) |
Jul 10, 2018 | 51.06 | 51.35 | 50.38 | 51.22 | 78,442 | +0.13(+0.25%) |
Jul 09, 2018 | 52.25 | 52.25 | 50.90 | 51.09 | 94,993 | -1.03(-1.97%) |
Jul 06, 2018 | 52.28 | 52.79 | 51.77 | 52.12 | 38,714 | -0.23(-0.43%) |
Jul 05, 2018 | 51.74 | 52.38 | 51.27 | 52.35 | 55,830 | +0.84(+1.62%) |
Jul 03, 2018 | 51.51 | 51.51 | 51.51 | 0 | +0.55(+1.07%) | |
Jul 02, 2018 | 50.29 | 51.06 | 49.81 | 50.96 | 51,955 | +0.51(+1.02%) |
Jun 29, 2018 | 49.42 | 50.58 | 49.42 | 50.45 | 69,869 | +1.00(+2.02%) |
Jun 28, 2018 | 48.65 | 49.48 | 48.65 | 49.45 | 43,841 | +0.71(+1.45%) |
Jun 27, 2018 | 49.81 | 49.81 | 48.65 | 48.74 | 53,021 | -1.09(-2.19%) |
Jun 26, 2018 | 49.87 | 50.13 | 49.55 | 49.84 | 69,489 | -0.03(-0.06%) |
Jun 25, 2018 | 49.55 | 50.16 | 48.84 | 49.87 | 103,513 | +0.16(+0.32%) |
Jun 22, 2018 | 51.09 | 51.09 | 49.45 | 49.71 | 178,063 | -1.45(-2.83%) |
Jun 21, 2018 | 50.90 | 51.99 | 50.71 | 51.16 | 111,313 | +0.03(+0.06%) |
Jun 20, 2018 | 51.48 | 52.54 | 50.71 | 51.12 | 150,794 | -0.29(-0.56%) |
Jun 19, 2018 | 50.93 | 51.51 | 50.51 | 51.41 | 90,148 | +0.58(+1.14%) |
Jun 18, 2018 | 50.64 | 51.16 | 50.38 | 50.83 | 54,146 | +0.03(+0.06%) |
Jun 15, 2018 | 50.83 | 50.55 | 50.80 | 154,320 | +0.26(+0.51%) | |
Jun 14, 2018 | 49.90 | 50.55 | 49.65 | 50.55 | 84,615 | +0.80(+1.62%) |
Jun 13, 2018 | 49.90 | 50.06 | 49.23 | 49.74 | 63,813 | -0.16(-0.32%) |
Jun 12, 2018 | 49.03 | 49.93 | 49.03 | 49.90 | 71,360 | +0.93(+1.90%) |
Jun 11, 2018 | 50.35 | 50.61 | 48.97 | 48.97 | 56,631 | -1.38(-2.75%) |
Jun 08, 2018 | 48.78 | 50.67 | 48.78 | 50.35 | 70,132 | +1.58(+3.23%) |
Jun 07, 2018 | 49.00 | 49.16 | 48.17 | 48.78 | 63,737 | -0.23(-0.46%) |
Jun 06, 2018 | 49.45 | 49.81 | 48.81 | 49.00 | 43,828 | -0.61(-1.23%) |
Jun 05, 2018 | 49.48 | 49.77 | 49.07 | 49.61 | 77,294 | +0.35(+0.72%) |
Jun 04, 2018 | 49.16 | 49.48 | 48.81 | 49.26 | 56,847 | +0.23(+0.46%) |