Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 50.89 | 50.89 | 50.89 | 0 | +0.46(+0.90%) | |
Aug 30, 2018 | 49.66 | 50.53 | 49.46 | 50.43 | 82,153 | +0.77(+1.55%) |
Aug 29, 2018 | 49.71 | 50.39 | 49.23 | 49.66 | 105,779 | -0.06(-0.12%) |
Aug 28, 2018 | 50.33 | 50.59 | 49.62 | 49.72 | 46,070 | -0.61(-1.20%) |
Aug 27, 2018 | 50.51 | 50.84 | 50.29 | 50.33 | 71,803 | -0.38(-0.74%) |
Aug 24, 2018 | 51.49 | 51.89 | 50.58 | 50.70 | 98,359 | -0.62(-1.21%) |
Aug 23, 2018 | 50.89 | 51.49 | 50.68 | 51.33 | 123,258 | +0.38(+0.74%) |
Aug 22, 2018 | 50.77 | 51.30 | 50.77 | 50.95 | 107,601 | +0.12(+0.24%) |
Aug 21, 2018 | 50.77 | 51.53 | 50.64 | 50.83 | 117,004 | +0.00(+0.00%) |
Aug 20, 2018 | 50.77 | 51.09 | 50.11 | 50.83 | 103,683 | +0.18(+0.35%) |
Aug 17, 2018 | 50.19 | 50.91 | 49.99 | 50.65 | 90,039 | +0.39(+0.79%) |
Aug 16, 2018 | 49.88 | 50.37 | 49.56 | 50.26 | 76,753 | +0.50(+1.01%) |
Aug 15, 2018 | 50.61 | 50.88 | 49.68 | 49.76 | 70,498 | -0.94(-1.85%) |
Aug 14, 2018 | 50.90 | 51.18 | 50.64 | 50.70 | 94,354 | +0.01(+0.02%) |
Aug 13, 2018 | 50.90 | 51.44 | 50.55 | 50.69 | 83,611 | -0.22(-0.43%) |
Aug 10, 2018 | 50.25 | 51.05 | 49.77 | 50.91 | 153,181 | +0.55(+1.10%) |
Aug 09, 2018 | 50.92 | 51.16 | 50.31 | 50.35 | 79,029 | -0.53(-1.03%) |
Aug 08, 2018 | 50.77 | 51.20 | 50.38 | 50.88 | 137,524 | +0.07(+0.14%) |
Aug 07, 2018 | 50.25 | 50.84 | 50.02 | 50.81 | 177,297 | +0.55(+1.10%) |
Aug 06, 2018 | 52.24 | 52.24 | 50.21 | 50.26 | 146,447 | -1.86(-3.57%) |
Aug 03, 2018 | 52.30 | 53.06 | 52.04 | 52.12 | 119,103 | -0.09(-0.17%) |
Aug 02, 2018 | 50.56 | 53.15 | 50.56 | 52.20 | 304,343 | +1.47(+2.89%) |
Aug 01, 2018 | 51.42 | 52.20 | 49.49 | 50.74 | 279,538 | -1.36(-2.61%) |
Jul 31, 2018 | 51.03 | 52.13 | 50.56 | 52.10 | 316,326 | +1.04(+2.05%) |
Jul 30, 2018 | 52.09 | 52.72 | 51.03 | 51.06 | 126,543 | -1.30(-2.48%) |
Jul 27, 2018 | 52.89 | 53.85 | 52.09 | 52.35 | 109,757 | -0.66(-1.24%) |
Jul 26, 2018 | 54.05 | 54.05 | 52.97 | 53.01 | 127,727 | -1.02(-1.88%) |
Jul 25, 2018 | 53.92 | 54.46 | 53.54 | 54.03 | 106,626 | +0.04(+0.07%) |
Jul 24, 2018 | 54.62 | 55.02 | 53.80 | 53.99 | 200,535 | -0.58(-1.06%) |
Jul 23, 2018 | 54.28 | 54.82 | 54.03 | 54.57 | 102,030 | +0.27(+0.50%) |
Jul 20, 2018 | 54.75 | 54.85 | 54.23 | 54.30 | 98,628 | -0.41(-0.75%) |
Jul 19, 2018 | 53.34 | 54.83 | 53.34 | 54.71 | 143,540 | +1.20(+2.25%) |
Jul 18, 2018 | 53.63 | 53.72 | 53.01 | 53.51 | 150,132 | -0.28(-0.52%) |
Jul 17, 2018 | 54.33 | 54.51 | 53.72 | 53.79 | 122,703 | -0.54(-0.99%) |
Jul 16, 2018 | 54.20 | 54.57 | 53.83 | 54.33 | 110,464 | +0.26(+0.49%) |
Jul 13, 2018 | 54.15 | 54.90 | 54.00 | 54.06 | 127,224 | -0.03(-0.06%) |
Jul 12, 2018 | 54.96 | 54.08 | 54.10 | 136,137 | -0.43(-0.78%) | |
Jul 11, 2018 | 55.37 | 55.44 | 54.26 | 54.53 | 169,722 | -1.08(-1.95%) |
Jul 10, 2018 | 57.07 | 57.28 | 55.52 | 55.61 | 119,166 | -1.47(-2.57%) |
Jul 09, 2018 | 56.73 | 57.42 | 56.73 | 57.08 | 105,743 | +0.38(+0.68%) |
Jul 06, 2018 | 56.94 | 57.16 | 56.59 | 56.69 | 64,950 | -0.06(-0.11%) |
Jul 05, 2018 | 56.46 | 56.78 | 56.05 | 56.75 | 89,107 | +0.65(+1.15%) |
Jul 03, 2018 | 56.11 | 56.11 | 56.11 | 0 | +0.50(+0.89%) | |
Jul 02, 2018 | 55.00 | 55.68 | 54.78 | 55.61 | 216,356 | +0.40(+0.73%) |
Jun 29, 2018 | 55.17 | 55.92 | 54.98 | 55.21 | 95,683 | +0.11(+0.21%) |
Jun 28, 2018 | 55.11 | 55.45 | 54.52 | 55.09 | 103,683 | +0.04(+0.08%) |
Jun 27, 2018 | 56.97 | 57.07 | 54.82 | 55.05 | 145,841 | -2.05(-3.59%) |
Jun 26, 2018 | 55.48 | 57.14 | 55.48 | 57.10 | 278,942 | +1.72(+3.10%) |
Jun 25, 2018 | 55.94 | 56.21 | 55.26 | 55.38 | 354,341 | -0.65(-1.17%) |
Jun 22, 2018 | 55.88 | 56.64 | 55.76 | 56.04 | 1,076,430 | +0.17(+0.30%) |
Jun 21, 2018 | 56.14 | 56.32 | 55.32 | 55.87 | 275,035 | -0.10(-0.17%) |
Jun 20, 2018 | 55.91 | 56.93 | 55.66 | 55.97 | 226,369 | -0.18(-0.33%) |
Jun 19, 2018 | 56.18 | 54.99 | 56.15 | 228,800 | +0.01(+0.02%) | |
Jun 18, 2018 | 56.13 | 56.53 | 55.87 | 56.14 | 94,585 | -0.03(-0.05%) |
Jun 15, 2018 | 56.39 | 55.63 | 56.17 | 184,686 | -0.22(-0.39%) | |
Jun 14, 2018 | 56.93 | 57.23 | 55.91 | 56.39 | 134,774 | -0.48(-0.84%) |
Jun 13, 2018 | 56.92 | 57.40 | 56.76 | 56.87 | 97,236 | -0.25(-0.44%) |
Jun 12, 2018 | 57.82 | 58.10 | 56.76 | 57.12 | 131,974 | -0.82(-1.42%) |
Jun 11, 2018 | 58.77 | 58.77 | 57.77 | 57.94 | 116,254 | -0.48(-0.82%) |
Jun 08, 2018 | 58.24 | 59.16 | 58.18 | 58.42 | 121,242 | +0.11(+0.19%) |
Jun 07, 2018 | 59.16 | 59.43 | 58.08 | 58.31 | 114,804 | -0.86(-1.46%) |
Jun 06, 2018 | 59.23 | 60.02 | 58.99 | 59.17 | 156,783 | +0.09(+0.15%) |
Jun 05, 2018 | 58.67 | 59.13 | 58.25 | 59.08 | 99,172 | +0.49(+0.83%) |
Jun 04, 2018 | 58.00 | 58.81 | 57.87 | 58.59 | 145,720 | +0.87(+1.51%) |