Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.83 | 51.83 | 51.83 | 0 | +0.59(+1.15%) | |
Aug 30, 2018 | 50.87 | 51.41 | 50.42 | 51.24 | 146,039 | +0.23(+0.45%) |
Aug 29, 2018 | 50.37 | 51.47 | 50.15 | 51.01 | 182,580 | +0.64(+1.27%) |
Aug 28, 2018 | 50.76 | 51.05 | 50.16 | 50.37 | 57,459 | -0.58(-1.14%) |
Aug 27, 2018 | 51.22 | 51.22 | 50.73 | 50.95 | 67,753 | -0.01(-0.02%) |
Aug 24, 2018 | 51.27 | 51.47 | 50.49 | 50.96 | 86,200 | -0.20(-0.39%) |
Aug 23, 2018 | 51.04 | 51.53 | 51.00 | 51.16 | 128,404 | +0.01(+0.02%) |
Aug 22, 2018 | 51.43 | 51.53 | 51.10 | 51.15 | 56,977 | -0.17(-0.33%) |
Aug 21, 2018 | 51.82 | 51.92 | 51.20 | 51.32 | 85,911 | -0.47(-0.91%) |
Aug 20, 2018 | 51.82 | 52.17 | 51.64 | 51.79 | 44,299 | +0.02(+0.04%) |
Aug 17, 2018 | 51.47 | 51.79 | 51.14 | 51.77 | 53,300 | +0.32(+0.62%) |
Aug 16, 2018 | 51.70 | 51.86 | 51.40 | 51.45 | 64,990 | +0.05(+0.10%) |
Aug 15, 2018 | 51.79 | 51.84 | 51.20 | 51.40 | 102,615 | -0.39(-0.75%) |
Aug 14, 2018 | 50.65 | 52.14 | 50.58 | 51.79 | 187,296 | +1.13(+2.23%) |
Aug 13, 2018 | 50.73 | 51.30 | 50.56 | 50.66 | 139,860 | +0.01(+0.02%) |
Aug 10, 2018 | 50.54 | 50.99 | 50.26 | 50.65 | 79,800 | +0.00(+0.00%) |
Aug 09, 2018 | 50.80 | 51.12 | 50.60 | 50.65 | 102,728 | -0.09(-0.18%) |
Aug 08, 2018 | 51.27 | 51.55 | 50.65 | 50.74 | 147,278 | -0.62(-1.21%) |
Aug 07, 2018 | 50.98 | 51.55 | 50.68 | 51.36 | 163,067 | +0.36(+0.71%) |
Aug 06, 2018 | 50.69 | 51.09 | 50.59 | 51.00 | 119,500 | +0.22(+0.43%) |
Aug 03, 2018 | 51.05 | 51.05 | 50.17 | 50.78 | 167,200 | -0.03(-0.06%) |
Aug 02, 2018 | 49.59 | 50.84 | 49.59 | 50.81 | 166,115 | +0.92(+1.84%) |
Aug 01, 2018 | 48.92 | 50.07 | 48.40 | 49.89 | 221,460 | +1.23(+2.53%) |
Jul 31, 2018 | 48.69 | 49.03 | 48.31 | 48.66 | 182,596 | +0.02(+0.04%) |
Jul 30, 2018 | 48.93 | 49.07 | 47.78 | 48.64 | 265,181 | -0.40(-0.82%) |
Jul 27, 2018 | 49.83 | 49.85 | 48.95 | 49.04 | 163,500 | -0.77(-1.55%) |
Jul 26, 2018 | 49.59 | 50.04 | 49.47 | 49.81 | 230,027 | -0.06(-0.12%) |
Jul 25, 2018 | 49.67 | 50.15 | 49.47 | 49.87 | 169,306 | +0.23(+0.46%) |
Jul 24, 2018 | 50.76 | 51.01 | 49.15 | 49.64 | 251,041 | -0.99(-1.96%) |
Jul 23, 2018 | 50.61 | 51.12 | 50.47 | 50.63 | 180,051 | -0.12(-0.24%) |
Jul 20, 2018 | 51.54 | 52.18 | 50.67 | 50.75 | 283,160 | -0.29(-0.57%) |
Jul 19, 2018 | 50.00 | 52.66 | 48.41 | 51.04 | 740,398 | -1.78(-3.37%) |
Jul 18, 2018 | 52.70 | 52.95 | 52.35 | 52.82 | 294,675 | +0.15(+0.28%) |
Jul 17, 2018 | 52.81 | 52.96 | 52.57 | 52.67 | 186,745 | -0.14(-0.27%) |
Jul 16, 2018 | 53.32 | 53.57 | 52.65 | 52.81 | 142,035 | -0.51(-0.96%) |
Jul 13, 2018 | 54.25 | 54.34 | 53.26 | 53.32 | 113,685 | -0.77(-1.42%) |
Jul 12, 2018 | 53.96 | 54.38 | 53.85 | 54.09 | 113,001 | +0.32(+0.60%) |
Jul 11, 2018 | 52.97 | 53.86 | 52.97 | 53.77 | 197,732 | +0.65(+1.22%) |
Jul 10, 2018 | 52.62 | 53.33 | 52.55 | 53.12 | 358,770 | +0.86(+1.65%) |
Jul 09, 2018 | 52.19 | 52.50 | 51.99 | 52.26 | 173,732 | -0.23(-0.44%) |
Jul 06, 2018 | 52.64 | 52.79 | 52.10 | 52.49 | 160,578 | -0.08(-0.15%) |
Jul 05, 2018 | 52.66 | 52.94 | 52.37 | 52.57 | 146,717 | +0.07(+0.13%) |
Jul 03, 2018 | 52.50 | 52.50 | 52.50 | 0 | +0.03(+0.06%) | |
Jul 02, 2018 | 51.86 | 52.59 | 51.86 | 52.47 | 138,963 | +0.29(+0.56%) |
Jun 29, 2018 | 52.17 | 52.59 | 52.01 | 52.18 | 241,185 | +0.17(+0.33%) |
Jun 28, 2018 | 50.98 | 52.21 | 50.73 | 52.01 | 194,227 | +1.07(+2.10%) |
Jun 27, 2018 | 51.80 | 51.96 | 50.90 | 50.94 | 161,084 | -0.90(-1.74%) |
Jun 26, 2018 | 51.23 | 52.07 | 51.08 | 51.84 | 269,894 | +0.55(+1.07%) |
Jun 25, 2018 | 52.48 | 52.55 | 51.26 | 51.29 | 209,692 | -1.44(-2.73%) |
Jun 22, 2018 | 52.37 | 53.13 | 52.22 | 52.73 | 177,047 | +0.26(+0.50%) |
Jun 21, 2018 | 53.02 | 53.02 | 52.16 | 52.47 | 115,373 | -0.44(-0.83%) |
Jun 20, 2018 | 53.10 | 53.76 | 52.72 | 52.91 | 232,685 | -0.30(-0.56%) |
Jun 19, 2018 | 52.48 | 53.33 | 52.13 | 53.21 | 197,786 | +0.29(+0.55%) |
Jun 18, 2018 | 52.53 | 53.12 | 52.32 | 52.92 | 137,715 | +0.12(+0.23%) |
Jun 15, 2018 | 52.47 | 52.47 | 52.80 | 176,837 | +0.33(+0.63%) | |
Jun 14, 2018 | 53.15 | 53.15 | 52.44 | 52.47 | 196,315 | -0.66(-1.24%) |
Jun 13, 2018 | 52.85 | 53.24 | 52.56 | 53.13 | 207,659 | +0.19(+0.36%) |
Jun 12, 2018 | 52.66 | 53.18 | 52.27 | 52.94 | 265,847 | +0.39(+0.74%) |
Jun 11, 2018 | 53.15 | 53.17 | 52.53 | 52.55 | 321,826 | -0.45(-0.85%) |
Jun 08, 2018 | 52.10 | 53.10 | 51.95 | 53.00 | 289,941 | +0.64(+1.22%) |
Jun 07, 2018 | 52.82 | 52.98 | 52.36 | 52.36 | 297,195 | -0.55(-1.04%) |
Jun 06, 2018 | 53.88 | 52.81 | 52.91 | 395,642 | -0.28(-0.53%) | |
Jun 05, 2018 | 52.71 | 53.23 | 52.37 | 53.19 | 257,853 | +0.66(+1.26%) |
Jun 04, 2018 | 51.40 | 52.66 | 51.31 | 52.53 | 501,534 | +1.25(+2.44%) |