Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.37 | 51.37 | 51.37 | 0 | +0.31(+0.61%) | |
Aug 30, 2018 | 51.80 | 51.80 | 50.28 | 51.06 | 2,363 | +0.12(+0.24%) |
Aug 29, 2018 | 51.29 | 51.29 | 50.94 | 50.94 | 902 | +0.38(+0.75%) |
Aug 28, 2018 | 50.56 | 50.56 | 50.56 | 50.56 | 540 | -0.03(-0.05%) |
Aug 27, 2018 | 51.38 | 51.38 | 50.58 | 50.58 | 1,035 | -0.58(-1.13%) |
Aug 24, 2018 | 50.76 | 51.16 | 49.56 | 51.16 | 4,516 | +0.49(+0.97%) |
Aug 23, 2018 | 50.08 | 50.67 | 49.84 | 50.67 | 2,422 | +0.13(+0.26%) |
Aug 22, 2018 | 50.77 | 50.77 | 50.54 | 50.54 | 1,460 | -0.28(-0.56%) |
Aug 21, 2018 | 51.38 | 51.38 | 50.24 | 50.83 | 1,006 | -0.24(-0.47%) |
Aug 20, 2018 | 51.07 | 51.07 | 51.07 | 51.07 | 514 | -0.12(-0.24%) |
Aug 17, 2018 | 50.37 | 51.38 | 50.37 | 51.19 | 1,273 | +1.03(+2.05%) |
Aug 16, 2018 | 51.17 | 51.17 | 50.16 | 50.16 | 1,369 | +0.26(+0.52%) |
Aug 15, 2018 | 51.60 | 51.60 | 49.90 | 49.90 | 1,190 | -1.60(-3.11%) |
Aug 14, 2018 | 51.60 | 51.60 | 50.75 | 51.50 | 2,201 | -0.09(-0.17%) |
Aug 13, 2018 | 52.29 | 52.29 | 51.59 | 51.59 | 1,419 | -0.14(-0.27%) |
Aug 10, 2018 | 52.47 | 52.47 | 49.53 | 51.73 | 1,162 | -0.73(-1.39%) |
Aug 09, 2018 | 52.46 | 52.46 | 52.46 | 52.46 | 689 | +0.13(+0.25%) |
Aug 08, 2018 | 52.15 | 52.46 | 52.15 | 52.33 | 2,108 | +0.17(+0.33%) |
Aug 07, 2018 | 53.32 | 53.32 | 52.16 | 52.16 | 2,652 | -0.60(-1.14%) |
Aug 06, 2018 | 52.76 | 52.76 | 52.76 | 244 | +0.00(+0.00%) | |
Aug 03, 2018 | 53.66 | 53.66 | 52.76 | 52.76 | 1,162 | -0.56(-1.05%) |
Aug 02, 2018 | 54.18 | 54.18 | 52.89 | 53.32 | 3,181 | -0.17(-0.31%) |
Aug 01, 2018 | 54.20 | 54.36 | 52.67 | 53.49 | 2,594 | -0.65(-1.20%) |
Jul 31, 2018 | 53.32 | 54.61 | 53.32 | 54.13 | 2,512 | +1.68(+3.20%) |
Jul 30, 2018 | 52.46 | 52.46 | 52.46 | 52.46 | 846 | -1.69(-3.11%) |
Jul 27, 2018 | 56.76 | 58.95 | 54.14 | 54.14 | 1,744 | -2.61(-4.61%) |
Jul 26, 2018 | 55.05 | 56.76 | 55.05 | 56.76 | 1,520 | +0.86(+1.54%) |
Jul 25, 2018 | 56.11 | 57.53 | 53.85 | 55.90 | 4,552 | -0.64(-1.14%) |
Jul 24, 2018 | 57.62 | 57.62 | 56.76 | 56.54 | 4,114 | +4.73(+9.13%) |
Jul 23, 2018 | 51.17 | 51.81 | 51.17 | 51.81 | 2,246 | +0.22(+0.43%) |
Jul 20, 2018 | 51.59 | 51.59 | 51.59 | 51.59 | 588 | +0.30(+0.59%) |
Jul 19, 2018 | 49.10 | 51.29 | 49.10 | 51.29 | 3,481 | +1.88(+3.81%) |
Jul 18, 2018 | 49.60 | 49.61 | 49.11 | 49.40 | 2,925 | -0.21(-0.42%) |
Jul 17, 2018 | 49.62 | 49.62 | 48.18 | 49.61 | 2,036 | -0.01(-0.02%) |
Jul 16, 2018 | 50.09 | 50.09 | 49.23 | 49.62 | 1,197 | -0.92(-1.82%) |
Jul 13, 2018 | 50.92 | 51.37 | 50.54 | 50.54 | 1,621 | -0.65(-1.28%) |
Jul 12, 2018 | 49.71 | 51.51 | 49.28 | 51.19 | 4,965 | +1.15(+2.30%) |
Jul 11, 2018 | 50.04 | 50.04 | 50.04 | 50.04 | 370 | -0.62(-1.22%) |
Jul 10, 2018 | 52.11 | 52.11 | 50.52 | 50.66 | 3,973 | -3.65(-6.71%) |
Jul 09, 2018 | 53.86 | 55.93 | 53.86 | 54.31 | 6,935 | +3.74(+7.40%) |
Jul 06, 2018 | 48.83 | 53.71 | 48.83 | 50.57 | 6,501 | +1.38(+2.82%) |
Jul 05, 2018 | 50.09 | 48.16 | 49.18 | 6,166 | -0.56(-1.12%) | |
Jul 03, 2018 | 49.74 | 49.74 | 49.74 | 0 | -1.07(-2.10%) | |
Jul 02, 2018 | 52.88 | 52.88 | 49.41 | 50.81 | 10,015 | -2.50(-4.69%) |
Jun 29, 2018 | 53.82 | 53.82 | 52.53 | 53.31 | 6,440 | -1.51(-2.76%) |
Jun 28, 2018 | 54.60 | 55.68 | 52.36 | 54.82 | 9,662 | -2.36(-4.12%) |
Jun 27, 2018 | 53.37 | 58.45 | 53.37 | 57.18 | 25,327 | +2.14(+3.89%) |
Jun 26, 2018 | 53.76 | 55.04 | 52.53 | 55.04 | 18,454 | +1.26(+2.33%) |
Jun 25, 2018 | 52.84 | 54.86 | 50.15 | 53.78 | 22,110 | -0.15(-0.29%) |
Jun 22, 2018 | 54.52 | 47.03 | 53.94 | 329,309 | +4.90(+10.00%) | |
Jun 21, 2018 | 51.69 | 51.69 | 47.86 | 49.03 | 10,623 | -1.89(-3.71%) |
Jun 20, 2018 | 52.97 | 52.97 | 50.93 | 50.93 | 5,390 | -2.04(-3.85%) |
Jun 19, 2018 | 51.60 | 52.97 | 51.60 | 52.97 | 5,394 | +0.01(+0.02%) |
Jun 18, 2018 | 52.21 | 53.06 | 50.35 | 52.96 | 6,037 | +0.76(+1.45%) |
Jun 15, 2018 | 51.28 | 52.20 | 51.04 | 52.20 | 3,915 | +1.87(+3.73%) |
Jun 14, 2018 | 50.74 | 51.37 | 50.32 | 50.32 | 5,414 | -1.27(-2.47%) |
Jun 13, 2018 | 51.90 | 51.90 | 51.59 | 51.60 | 2,790 | -0.30(-0.58%) |
Jun 12, 2018 | 51.14 | 51.90 | 50.47 | 51.90 | 10,550 | +1.32(+2.60%) |
Jun 11, 2018 | 51.92 | 51.92 | 49.45 | 50.58 | 10,569 | -1.01(-1.97%) |
Jun 08, 2018 | 49.02 | 53.02 | 49.02 | 51.60 | 8,839 | +2.15(+4.35%) |
Jun 07, 2018 | 50.21 | 50.30 | 46.76 | 49.45 | 6,774 | -1.07(-2.13%) |
Jun 06, 2018 | 45.92 | 50.52 | 45.34 | 50.52 | 5,242 | +5.32(+11.78%) |
Jun 04, 2018 | 45.20 | 45.20 | 45.20 | 59 | +1.43(+3.26%) |