Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 67.67 | 67.67 | 67.67 | 0 | -0.24(-0.35%) | |
Aug 30, 2018 | 67.08 | 70.15 | 66.81 | 67.91 | 266,506 | +0.91(+1.36%) |
Aug 29, 2018 | 65.35 | 67.34 | 64.88 | 67.00 | 143,430 | +1.44(+2.20%) |
Aug 28, 2018 | 65.49 | 66.26 | 65.03 | 65.56 | 128,752 | +0.07(+0.11%) |
Aug 27, 2018 | 64.79 | 65.64 | 64.50 | 65.49 | 169,719 | +0.84(+1.30%) |
Aug 24, 2018 | 65.36 | 65.36 | 64.14 | 64.65 | 180,500 | -0.54(-0.83%) |
Aug 23, 2018 | 63.18 | 65.96 | 63.18 | 65.19 | 214,387 | +1.68(+2.65%) |
Aug 22, 2018 | 61.77 | 63.69 | 61.62 | 63.51 | 209,331 | +1.75(+2.83%) |
Aug 21, 2018 | 63.18 | 63.60 | 60.63 | 61.76 | 289,375 | -1.34(-2.12%) |
Aug 20, 2018 | 60.81 | 64.31 | 60.81 | 63.10 | 539,681 | +2.91(+4.83%) |
Aug 17, 2018 | 57.95 | 60.26 | 57.36 | 60.19 | 206,300 | +1.87(+3.21%) |
Aug 16, 2018 | 57.04 | 58.73 | 56.81 | 58.32 | 195,468 | +0.72(+1.25%) |
Aug 15, 2018 | 58.47 | 58.50 | 56.91 | 57.60 | 263,940 | -0.44(-0.76%) |
Aug 14, 2018 | 57.76 | 58.13 | 56.74 | 58.04 | 275,698 | +0.51(+0.89%) |
Aug 13, 2018 | 57.51 | 58.22 | 56.13 | 57.53 | 203,270 | +0.38(+0.66%) |
Aug 10, 2018 | 56.55 | 58.26 | 55.98 | 57.15 | 163,500 | +0.14(+0.25%) |
Aug 09, 2018 | 58.29 | 59.66 | 56.20 | 57.01 | 253,484 | -1.56(-2.66%) |
Aug 08, 2018 | 58.21 | 59.99 | 57.60 | 58.57 | 341,061 | +0.91(+1.58%) |
Aug 07, 2018 | 51.05 | 59.78 | 49.57 | 57.66 | 798,975 | +8.88(+18.20%) |
Aug 06, 2018 | 50.63 | 51.44 | 48.49 | 48.78 | 360,611 | -2.06(-4.05%) |
Aug 03, 2018 | 51.01 | 51.03 | 49.16 | 50.84 | 369,200 | +0.00(+0.00%) |
Aug 02, 2018 | 48.85 | 51.34 | 48.07 | 50.84 | 163,800 | +1.01(+2.03%) |
Aug 01, 2018 | 47.54 | 50.16 | 47.54 | 49.83 | 155,435 | +1.76(+3.66%) |
Jul 31, 2018 | 48.08 | 49.46 | 47.99 | 48.07 | 281,881 | +0.09(+0.19%) |
Jul 30, 2018 | 47.98 | 49.66 | 47.74 | 47.98 | 165,840 | -0.67(-1.38%) |
Jul 27, 2018 | 52.96 | 53.02 | 47.55 | 48.65 | 332,300 | -4.16(-7.88%) |
Jul 26, 2018 | 53.50 | 53.52 | 51.46 | 52.81 | 118,277 | -0.70(-1.31%) |
Jul 25, 2018 | 51.66 | 54.73 | 51.33 | 53.51 | 212,307 | +1.67(+3.22%) |
Jul 24, 2018 | 56.64 | 56.74 | 50.37 | 51.84 | 459,057 | -4.37(-7.77%) |
Jul 23, 2018 | 55.40 | 56.46 | 54.74 | 56.21 | 245,037 | +0.61(+1.10%) |
Jul 20, 2018 | 54.31 | 56.50 | 54.31 | 55.60 | 278,661 | +1.23(+2.26%) |
Jul 19, 2018 | 55.04 | 55.35 | 53.88 | 54.37 | 177,180 | -0.74(-1.34%) |
Jul 18, 2018 | 54.55 | 55.36 | 54.29 | 55.11 | 82,643 | +0.56(+1.03%) |
Jul 17, 2018 | 54.23 | 55.11 | 53.95 | 54.55 | 158,520 | +0.29(+0.53%) |
Jul 16, 2018 | 52.49 | 54.33 | 52.49 | 54.26 | 154,634 | +1.19(+2.24%) |
Jul 13, 2018 | 53.65 | 53.92 | 52.50 | 53.07 | 120,313 | -0.43(-0.80%) |
Jul 12, 2018 | 53.77 | 54.15 | 53.07 | 53.50 | 159,635 | -0.03(-0.06%) |
Jul 11, 2018 | 53.14 | 56.00 | 52.45 | 53.53 | 129,496 | +0.16(+0.30%) |
Jul 10, 2018 | 55.42 | 55.96 | 52.81 | 53.37 | 219,575 | -2.07(-3.73%) |
Jul 09, 2018 | 56.36 | 57.59 | 54.52 | 55.44 | 300,376 | -0.64(-1.14%) |
Jul 06, 2018 | 55.57 | 56.52 | 55.28 | 56.08 | 193,648 | +0.54(+0.97%) |
Jul 05, 2018 | 55.21 | 55.91 | 54.28 | 55.54 | 173,517 | +0.76(+1.39%) |
Jul 03, 2018 | 54.78 | 54.78 | 54.78 | 0 | +1.57(+2.95%) | |
Jul 02, 2018 | 51.50 | 53.23 | 51.50 | 53.21 | 93,185 | +1.21(+2.33%) |
Jun 29, 2018 | 52.13 | 52.56 | 51.61 | 52.00 | 152,960 | +0.02(+0.04%) |
Jun 28, 2018 | 51.35 | 52.36 | 50.90 | 51.98 | 110,939 | +0.56(+1.09%) |
Jun 27, 2018 | 54.50 | 55.01 | 51.11 | 51.42 | 202,342 | -3.17(-5.81%) |
Jun 26, 2018 | 53.54 | 54.95 | 53.54 | 54.59 | 242,075 | +0.95(+1.77%) |
Jun 25, 2018 | 53.14 | 53.82 | 52.24 | 53.64 | 196,539 | +1.09(+2.07%) |
Jun 22, 2018 | 53.15 | 53.22 | 51.03 | 52.55 | 841,840 | -0.37(-0.70%) |
Jun 21, 2018 | 55.32 | 56.06 | 51.86 | 52.92 | 448,050 | -2.35(-4.25%) |
Jun 20, 2018 | 55.81 | 56.15 | 54.53 | 55.27 | 247,106 | -0.31(-0.56%) |
Jun 19, 2018 | 56.72 | 57.00 | 55.30 | 55.58 | 367,754 | -1.47(-2.58%) |
Jun 18, 2018 | 55.08 | 57.60 | 54.50 | 57.05 | 294,472 | +1.89(+3.43%) |
Jun 15, 2018 | 56.55 | 56.55 | 55.16 | 492,123 | -1.39(-2.46%) | |
Jun 14, 2018 | 55.02 | 56.99 | 55.02 | 56.55 | 405,530 | +1.54(+2.80%) |
Jun 13, 2018 | 51.94 | 56.24 | 51.94 | 55.01 | 518,351 | +3.37(+6.53%) |
Jun 12, 2018 | 51.40 | 52.69 | 50.87 | 51.64 | 323,055 | +0.27(+0.53%) |
Jun 11, 2018 | 50.00 | 51.96 | 48.54 | 51.37 | 257,965 | +1.16(+2.31%) |
Jun 08, 2018 | 49.22 | 50.53 | 49.09 | 50.21 | 126,717 | +0.82(+1.66%) |
Jun 07, 2018 | 50.63 | 50.63 | 47.38 | 49.39 | 298,670 | -1.46(-2.87%) |
Jun 06, 2018 | 48.85 | 50.95 | 48.63 | 50.85 | 305,529 | +1.80(+3.67%) |
Jun 05, 2018 | 47.09 | 49.14 | 46.97 | 49.05 | 340,648 | +2.18(+4.65%) |
Jun 04, 2018 | 48.00 | 48.00 | 45.41 | 46.87 | 576,049 | -3.57(-7.08%) |