Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 58.55 | 58.55 | 58.55 | 0 | +3.20(+5.78%) | |
Aug 30, 2018 | 54.75 | 56.20 | 54.70 | 55.35 | 136,430 | +0.60(+1.10%) |
Aug 29, 2018 | 54.85 | 55.15 | 54.65 | 54.75 | 50,117 | -0.10(-0.18%) |
Aug 28, 2018 | 55.00 | 55.25 | 54.70 | 54.85 | 53,127 | -0.15(-0.27%) |
Aug 27, 2018 | 54.75 | 55.05 | 54.72 | 55.00 | 55,487 | +0.20(+0.36%) |
Aug 24, 2018 | 54.90 | 55.00 | 54.60 | 54.80 | 49,400 | -0.15(-0.27%) |
Aug 23, 2018 | 55.05 | 55.30 | 54.80 | 54.95 | 61,326 | -0.05(-0.09%) |
Aug 22, 2018 | 55.05 | 55.30 | 54.75 | 55.00 | 118,247 | -0.05(-0.09%) |
Aug 21, 2018 | 55.05 | 55.35 | 54.90 | 55.05 | 50,033 | +0.05(+0.09%) |
Aug 20, 2018 | 55.15 | 55.30 | 54.80 | 55.00 | 102,798 | -0.05(-0.09%) |
Aug 17, 2018 | 54.85 | 55.20 | 54.45 | 55.05 | 67,300 | +0.05(+0.09%) |
Aug 16, 2018 | 55.35 | 55.35 | 54.55 | 55.00 | 70,622 | -0.35(-0.63%) |
Aug 15, 2018 | 55.50 | 55.60 | 54.80 | 55.35 | 70,245 | -0.30(-0.54%) |
Aug 14, 2018 | 55.95 | 55.95 | 55.05 | 55.65 | 47,839 | -0.25(-0.45%) |
Aug 13, 2018 | 56.20 | 56.20 | 55.60 | 55.90 | 61,756 | -0.30(-0.53%) |
Aug 10, 2018 | 54.60 | 56.40 | 54.60 | 56.20 | 47,700 | +1.35(+2.46%) |
Aug 09, 2018 | 53.50 | 55.80 | 51.01 | 54.85 | 151,363 | -2.15(-3.77%) |
Aug 08, 2018 | 56.95 | 57.26 | 56.60 | 57.00 | 86,359 | -0.20(-0.35%) |
Aug 07, 2018 | 57.40 | 57.65 | 56.80 | 57.20 | 64,974 | -0.20(-0.35%) |
Aug 06, 2018 | 57.85 | 57.85 | 56.45 | 57.40 | 92,251 | -0.45(-0.78%) |
Aug 03, 2018 | 58.15 | 58.15 | 57.45 | 57.85 | 42,000 | -0.10(-0.17%) |
Aug 02, 2018 | 57.30 | 58.10 | 56.35 | 57.95 | 57,872 | +0.40(+0.70%) |
Aug 01, 2018 | 58.50 | 58.50 | 56.62 | 57.55 | 82,957 | -1.20(-2.04%) |
Jul 31, 2018 | 59.35 | 59.45 | 58.40 | 58.75 | 70,953 | -0.65(-1.09%) |
Jul 30, 2018 | 60.65 | 60.75 | 58.50 | 59.40 | 148,414 | -1.25(-2.06%) |
Jul 27, 2018 | 61.90 | 61.90 | 60.45 | 60.65 | 91,700 | -1.25(-2.02%) |
Jul 26, 2018 | 61.75 | 62.10 | 61.00 | 61.90 | 57,860 | +0.15(+0.24%) |
Jul 25, 2018 | 61.30 | 62.30 | 61.05 | 61.75 | 58,219 | +0.35(+0.57%) |
Jul 24, 2018 | 61.55 | 60.60 | 61.40 | 58,387 | +0.50(+0.82%) | |
Jul 23, 2018 | 59.80 | 61.05 | 59.40 | 60.90 | 80,631 | +1.20(+2.01%) |
Jul 20, 2018 | 59.75 | 60.30 | 59.40 | 59.70 | 68,823 | -0.10(-0.17%) |
Jul 19, 2018 | 59.75 | 60.00 | 59.30 | 59.80 | 51,411 | +0.05(+0.08%) |
Jul 18, 2018 | 59.60 | 59.90 | 59.15 | 59.75 | 59,291 | +0.15(+0.25%) |
Jul 17, 2018 | 59.35 | 60.15 | 58.95 | 59.60 | 47,537 | +0.25(+0.42%) |
Jul 16, 2018 | 59.40 | 59.90 | 58.60 | 59.35 | 56,396 | -0.05(-0.08%) |
Jul 13, 2018 | 58.95 | 59.50 | 58.90 | 59.40 | 77,170 | +0.40(+0.68%) |
Jul 12, 2018 | 59.40 | 59.75 | 58.60 | 59.00 | 84,824 | -0.20(-0.34%) |
Jul 11, 2018 | 59.60 | 59.60 | 58.55 | 59.20 | 72,617 | -0.50(-0.84%) |
Jul 10, 2018 | 59.65 | 60.05 | 59.48 | 59.70 | 87,159 | -0.35(-0.58%) |
Jul 09, 2018 | 60.60 | 60.60 | 59.70 | 60.05 | 58,373 | -0.10(-0.17%) |
Jul 06, 2018 | 60.20 | 60.50 | 59.40 | 60.15 | 39,191 | -0.05(-0.08%) |
Jul 05, 2018 | 60.00 | 61.60 | 59.40 | 60.20 | 56,442 | +0.15(+0.25%) |
Jul 03, 2018 | 60.05 | 60.05 | 60.05 | 0 | -0.25(-0.41%) | |
Jul 02, 2018 | 60.05 | 60.52 | 59.01 | 60.30 | 56,480 | -0.35(-0.58%) |
Jun 29, 2018 | 61.30 | 61.30 | 60.00 | 60.65 | 49,885 | -0.35(-0.57%) |
Jun 28, 2018 | 61.15 | 61.25 | 59.15 | 61.00 | 135,568 | -0.85(-1.37%) |
Jun 27, 2018 | 62.80 | 62.80 | 61.40 | 61.85 | 117,639 | -1.40(-2.21%) |
Jun 26, 2018 | 63.85 | 63.85 | 62.50 | 63.25 | 65,469 | -0.75(-1.17%) |
Jun 25, 2018 | 64.05 | 64.15 | 63.70 | 64.00 | 79,569 | -0.35(-0.54%) |
Jun 22, 2018 | 64.80 | 64.80 | 63.80 | 64.35 | 151,529 | -0.50(-0.77%) |
Jun 21, 2018 | 65.00 | 65.30 | 64.55 | 64.85 | 69,768 | +0.15(+0.23%) |
Jun 20, 2018 | 65.20 | 65.30 | 64.55 | 64.70 | 63,343 | -0.40(-0.61%) |
Jun 19, 2018 | 65.85 | 66.20 | 64.90 | 65.10 | 72,126 | -0.55(-0.84%) |
Jun 18, 2018 | 65.90 | 65.95 | 64.85 | 65.65 | 41,014 | -0.30(-0.45%) |
Jun 15, 2018 | 66.35 | 66.35 | 65.95 | 73,157 | -0.40(-0.60%) | |
Jun 14, 2018 | 65.05 | 66.65 | 64.65 | 66.35 | 148,635 | +1.45(+2.23%) |
Jun 13, 2018 | 65.15 | 65.15 | 64.60 | 64.90 | 66,827 | +0.00(+0.00%) |
Jun 12, 2018 | 65.05 | 65.05 | 64.12 | 64.90 | 35,115 | -0.05(-0.08%) |
Jun 11, 2018 | 64.80 | 65.12 | 64.40 | 64.95 | 62,594 | -0.10(-0.15%) |
Jun 08, 2018 | 65.05 | 65.40 | 64.40 | 65.05 | 41,248 | -0.45(-0.69%) |
Jun 07, 2018 | 65.30 | 66.00 | 64.50 | 65.50 | 74,513 | +0.25(+0.38%) |
Jun 06, 2018 | 64.10 | 65.72 | 63.80 | 65.25 | 84,821 | +1.15(+1.79%) |
Jun 05, 2018 | 63.35 | 64.25 | 62.75 | 64.10 | 78,461 | +0.65(+1.02%) |
Jun 04, 2018 | 63.60 | 63.60 | 62.85 | 63.45 | 61,871 | +0.00(+0.00%) |