Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.83 | 51.83 | 51.83 | 0 | +0.15(+0.29%) | |
Aug 30, 2018 | 51.48 | 52.17 | 51.02 | 51.67 | 100,650 | +0.20(+0.39%) |
Aug 29, 2018 | 51.27 | 51.80 | 50.95 | 51.48 | 93,100 | +0.25(+0.49%) |
Aug 28, 2018 | 50.98 | 51.50 | 50.73 | 51.23 | 98,528 | +0.27(+0.54%) |
Aug 27, 2018 | 51.00 | 51.38 | 50.75 | 50.95 | 154,920 | -0.02(-0.05%) |
Aug 24, 2018 | 51.00 | 51.35 | 50.60 | 50.98 | 97,600 | -0.05(-0.10%) |
Aug 23, 2018 | 50.40 | 51.20 | 50.40 | 51.02 | 124,452 | +0.60(+1.19%) |
Aug 22, 2018 | 50.02 | 50.45 | 49.88 | 50.42 | 91,380 | +0.42(+0.85%) |
Aug 21, 2018 | 50.10 | 50.42 | 49.83 | 50.00 | 101,664 | +0.10(+0.20%) |
Aug 20, 2018 | 49.83 | 50.25 | 49.70 | 49.90 | 91,208 | +0.20(+0.40%) |
Aug 17, 2018 | 50.25 | 50.27 | 49.36 | 49.70 | 413,600 | -0.82(-1.63%) |
Aug 16, 2018 | 50.45 | 50.70 | 50.23 | 50.52 | 62,724 | +0.27(+0.55%) |
Aug 15, 2018 | 50.08 | 50.35 | 49.42 | 50.25 | 130,908 | +0.00(+0.00%) |
Aug 14, 2018 | 49.08 | 50.83 | 49.08 | 50.25 | 136,036 | +1.17(+2.39%) |
Aug 13, 2018 | 49.00 | 49.38 | 47.81 | 49.08 | 189,466 | +0.10(+0.20%) |
Aug 10, 2018 | 49.90 | 51.55 | 48.77 | 48.98 | 172,400 | -1.07(-2.15%) |
Aug 09, 2018 | 53.62 | 53.62 | 49.90 | 50.05 | 174,590 | -1.98(-3.80%) |
Aug 08, 2018 | 52.02 | 52.44 | 51.15 | 52.02 | 114,012 | -0.12(-0.24%) |
Aug 07, 2018 | 51.85 | 52.95 | 51.85 | 52.15 | 100,108 | +0.40(+0.77%) |
Aug 06, 2018 | 50.20 | 51.80 | 50.20 | 51.75 | 90,160 | +1.17(+2.32%) |
Aug 03, 2018 | 50.12 | 50.65 | 49.25 | 50.58 | 82,800 | +0.55(+1.10%) |
Aug 02, 2018 | 48.92 | 50.42 | 48.92 | 50.02 | 94,442 | +0.88(+1.78%) |
Aug 01, 2018 | 49.38 | 49.80 | 48.77 | 49.15 | 102,034 | -0.18(-0.35%) |
Jul 31, 2018 | 49.23 | 49.58 | 44.89 | 49.33 | 95,518 | +0.33(+0.66%) |
Jul 30, 2018 | 49.58 | 49.95 | 48.95 | 49.00 | 75,854 | -0.45(-0.91%) |
Jul 27, 2018 | 51.10 | 51.25 | 49.42 | 49.45 | 127,000 | -1.62(-3.18%) |
Jul 26, 2018 | 51.30 | 50.45 | 51.08 | 59,958 | +0.62(+1.24%) | |
Jul 25, 2018 | 50.38 | 50.73 | 50.15 | 50.45 | 67,752 | +0.03(+0.05%) |
Jul 24, 2018 | 51.05 | 51.23 | 50.25 | 50.42 | 107,580 | -0.62(-1.22%) |
Jul 23, 2018 | 50.75 | 51.38 | 50.04 | 51.05 | 87,464 | +0.30(+0.59%) |
Jul 20, 2018 | 50.73 | 50.98 | 50.55 | 50.75 | 61,766 | +0.02(+0.05%) |
Jul 19, 2018 | 50.45 | 50.77 | 50.05 | 50.73 | 89,252 | +0.20(+0.40%) |
Jul 18, 2018 | 49.85 | 50.55 | 49.77 | 50.52 | 174,762 | +0.73(+1.46%) |
Jul 17, 2018 | 49.23 | 49.90 | 49.20 | 49.80 | 98,344 | +0.72(+1.48%) |
Jul 16, 2018 | 49.42 | 49.42 | 48.92 | 49.08 | 76,876 | -0.25(-0.51%) |
Jul 13, 2018 | 49.73 | 49.40 | 49.33 | 92,470 | -0.07(-0.15%) | |
Jul 12, 2018 | 49.23 | 48.77 | 49.40 | 192,568 | +0.17(+0.36%) | |
Jul 11, 2018 | 49.52 | 49.98 | 49.15 | 49.23 | 111,662 | -0.75(-1.50%) |
Jul 10, 2018 | 50.10 | 50.33 | 49.83 | 49.98 | 117,546 | +0.10(+0.20%) |
Jul 09, 2018 | 50.02 | 50.12 | 49.35 | 49.88 | 77,194 | +0.10(+0.20%) |
Jul 06, 2018 | 49.10 | 49.88 | 49.08 | 49.77 | 95,088 | +0.85(+1.74%) |
Jul 05, 2018 | 48.95 | 47.58 | 48.92 | 164,136 | +0.95(+1.98%) | |
Jul 03, 2018 | 47.98 | 47.98 | 47.98 | 0 | -0.12(-0.26%) | |
Jul 02, 2018 | 46.85 | 48.15 | 46.85 | 48.10 | 95,436 | +1.05(+2.23%) |
Jun 29, 2018 | 47.55 | 47.72 | 46.98 | 47.05 | 239,202 | -0.38(-0.79%) |
Jun 28, 2018 | 47.45 | 47.92 | 47.38 | 47.42 | 112,624 | -0.15(-0.32%) |
Jun 27, 2018 | 48.30 | 48.85 | 47.50 | 47.58 | 125,556 | -0.75(-1.55%) |
Jun 26, 2018 | 47.98 | 48.73 | 47.86 | 48.33 | 150,902 | +0.20(+0.42%) |
Jun 25, 2018 | 47.80 | 48.17 | 46.77 | 48.12 | 399,458 | +0.27(+0.57%) |
Jun 22, 2018 | 48.05 | 48.33 | 47.33 | 47.85 | 289,234 | +0.12(+0.26%) |
Jun 21, 2018 | 48.92 | 48.92 | 47.67 | 47.73 | 124,886 | -1.17(-2.40%) |
Jun 20, 2018 | 49.52 | 49.90 | 48.55 | 48.90 | 117,156 | -0.52(-1.06%) |
Jun 19, 2018 | 49.02 | 49.90 | 48.15 | 49.42 | 238,022 | +0.15(+0.30%) |
Jun 18, 2018 | 48.02 | 49.30 | 47.77 | 49.27 | 143,648 | +1.07(+2.23%) |
Jun 15, 2018 | 48.80 | 48.02 | 48.20 | 262,474 | +0.18(+0.36%) | |
Jun 14, 2018 | 47.35 | 48.33 | 47.35 | 48.02 | 172,960 | +0.70(+1.48%) |
Jun 13, 2018 | 46.75 | 47.33 | 46.58 | 47.33 | 191,512 | +0.58(+1.23%) |
Jun 12, 2018 | 46.50 | 46.90 | 46.27 | 46.75 | 163,996 | +0.33(+0.70%) |
Jun 11, 2018 | 46.75 | 47.12 | 46.23 | 46.42 | 227,268 | -0.33(-0.70%) |
Jun 08, 2018 | 46.60 | 46.88 | 46.30 | 46.75 | 120,544 | +0.15(+0.32%) |
Jun 07, 2018 | 47.55 | 47.55 | 46.55 | 46.60 | 145,272 | -0.90(-1.89%) |
Jun 06, 2018 | 47.45 | 47.88 | 47.17 | 47.50 | 140,852 | +0.23(+0.48%) |
Jun 05, 2018 | 46.73 | 47.35 | 46.55 | 47.27 | 108,682 | +0.52(+1.12%) |
Jun 04, 2018 | 46.42 | 46.80 | 45.80 | 46.75 | 131,164 | +0.75(+1.63%) |