Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.80 | 51.80 | 51.80 | 0 | +0.31(+0.61%) | |
Aug 30, 2018 | 52.23 | 52.23 | 50.70 | 51.48 | 2,344 | +0.12(+0.24%) |
Aug 29, 2018 | 51.72 | 51.72 | 51.36 | 51.36 | 894 | +0.38(+0.75%) |
Aug 28, 2018 | 50.98 | 50.98 | 50.98 | 50.98 | 536 | -0.03(-0.05%) |
Aug 27, 2018 | 51.81 | 51.81 | 51.01 | 51.01 | 1,026 | -0.58(-1.13%) |
Aug 24, 2018 | 51.18 | 51.59 | 49.97 | 51.59 | 4,479 | +0.50(+0.97%) |
Aug 23, 2018 | 50.50 | 51.09 | 50.26 | 51.09 | 2,402 | +0.13(+0.26%) |
Aug 22, 2018 | 51.20 | 51.20 | 50.96 | 50.96 | 1,448 | -0.29(-0.56%) |
Aug 21, 2018 | 51.81 | 51.81 | 50.65 | 51.25 | 998 | -0.24(-0.47%) |
Aug 20, 2018 | 51.49 | 51.49 | 51.49 | 51.49 | 509 | -0.12(-0.24%) |
Aug 17, 2018 | 50.79 | 51.81 | 50.79 | 51.61 | 1,263 | +1.04(+2.05%) |
Aug 16, 2018 | 51.59 | 51.59 | 50.58 | 50.58 | 1,358 | +0.26(+0.52%) |
Aug 15, 2018 | 52.03 | 52.03 | 50.32 | 50.32 | 1,180 | -1.61(-3.11%) |
Aug 14, 2018 | 52.03 | 52.03 | 51.18 | 51.93 | 2,183 | -0.09(-0.17%) |
Aug 13, 2018 | 52.72 | 52.72 | 52.02 | 52.02 | 1,408 | -0.14(-0.27%) |
Aug 10, 2018 | 52.90 | 52.90 | 49.94 | 52.16 | 1,153 | -0.74(-1.39%) |
Aug 09, 2018 | 52.89 | 52.89 | 52.89 | 52.89 | 683 | +0.13(+0.25%) |
Aug 08, 2018 | 52.58 | 52.89 | 52.58 | 52.76 | 2,090 | +0.17(+0.33%) |
Aug 07, 2018 | 53.76 | 53.76 | 52.59 | 52.59 | 2,630 | -0.61(-1.14%) |
Aug 06, 2018 | 53.20 | 53.20 | 53.20 | 242 | +0.00(+0.00%) | |
Aug 03, 2018 | 54.11 | 54.11 | 53.20 | 53.20 | 1,153 | -0.56(-1.05%) |
Aug 02, 2018 | 54.63 | 54.63 | 53.33 | 53.76 | 3,155 | -0.17(-0.31%) |
Aug 01, 2018 | 54.65 | 54.81 | 53.11 | 53.93 | 2,572 | -0.65(-1.20%) |
Jul 31, 2018 | 53.76 | 55.06 | 53.76 | 54.58 | 2,492 | +1.69(+3.20%) |
Jul 30, 2018 | 52.89 | 52.89 | 52.89 | 52.89 | 839 | -1.70(-3.11%) |
Jul 27, 2018 | 57.23 | 59.44 | 54.59 | 54.59 | 1,729 | -2.64(-4.61%) |
Jul 26, 2018 | 55.50 | 57.23 | 55.50 | 57.23 | 1,508 | +0.87(+1.54%) |
Jul 25, 2018 | 56.58 | 58.01 | 54.30 | 56.36 | 4,514 | -0.65(-1.14%) |
Jul 24, 2018 | 58.10 | 58.10 | 57.23 | 57.01 | 4,080 | +4.77(+9.13%) |
Jul 23, 2018 | 51.59 | 52.24 | 51.59 | 52.24 | 2,228 | +0.23(+0.43%) |
Jul 20, 2018 | 52.02 | 52.02 | 52.02 | 52.02 | 583 | +0.30(+0.59%) |
Jul 19, 2018 | 49.50 | 51.71 | 49.50 | 51.71 | 3,452 | +1.90(+3.81%) |
Jul 18, 2018 | 50.02 | 50.02 | 49.52 | 49.82 | 2,901 | -0.21(-0.42%) |
Jul 17, 2018 | 50.03 | 50.03 | 48.58 | 50.02 | 2,019 | -0.01(-0.02%) |
Jul 16, 2018 | 50.51 | 50.51 | 49.64 | 50.03 | 1,187 | -0.93(-1.82%) |
Jul 13, 2018 | 51.34 | 51.80 | 50.96 | 50.96 | 1,607 | -0.66(-1.28%) |
Jul 12, 2018 | 50.12 | 51.94 | 49.69 | 51.62 | 4,924 | +1.16(+2.30%) |
Jul 11, 2018 | 50.46 | 50.46 | 50.46 | 50.46 | 367 | -0.62(-1.22%) |
Jul 10, 2018 | 52.55 | 52.55 | 50.94 | 51.08 | 3,940 | -3.68(-6.71%) |
Jul 09, 2018 | 54.31 | 56.40 | 54.31 | 54.76 | 6,877 | +3.77(+7.40%) |
Jul 06, 2018 | 49.23 | 54.16 | 49.23 | 50.99 | 6,447 | +1.40(+2.82%) |
Jul 05, 2018 | 50.51 | 48.56 | 49.59 | 6,115 | -0.56(-1.12%) | |
Jul 03, 2018 | 50.15 | 50.15 | 50.15 | 0 | -1.08(-2.10%) | |
Jul 02, 2018 | 53.32 | 53.32 | 49.82 | 51.23 | 9,932 | -2.52(-4.69%) |
Jun 29, 2018 | 54.27 | 54.27 | 52.97 | 53.75 | 6,387 | -1.53(-2.76%) |
Jun 28, 2018 | 55.05 | 56.15 | 52.79 | 55.28 | 9,582 | -2.38(-4.12%) |
Jun 27, 2018 | 53.81 | 58.94 | 53.81 | 57.65 | 25,118 | +2.16(+3.89%) |
Jun 26, 2018 | 54.20 | 55.50 | 52.96 | 55.50 | 18,302 | +1.27(+2.33%) |
Jun 25, 2018 | 53.28 | 55.31 | 50.57 | 54.23 | 21,927 | -0.16(-0.29%) |
Jun 22, 2018 | 54.98 | 47.42 | 54.39 | 326,592 | +4.94(+10.00%) | |
Jun 21, 2018 | 52.12 | 52.12 | 48.25 | 49.44 | 10,536 | -1.91(-3.72%) |
Jun 20, 2018 | 53.41 | 53.41 | 51.35 | 51.35 | 5,346 | -2.06(-3.85%) |
Jun 19, 2018 | 52.03 | 53.41 | 52.03 | 53.41 | 5,349 | +0.01(+0.02%) |
Jun 18, 2018 | 52.64 | 53.50 | 50.77 | 53.40 | 5,987 | +0.76(+1.45%) |
Jun 15, 2018 | 51.71 | 52.63 | 51.46 | 52.63 | 3,882 | +1.89(+3.73%) |
Jun 14, 2018 | 51.16 | 51.80 | 50.74 | 50.74 | 5,369 | -1.28(-2.47%) |
Jun 13, 2018 | 52.33 | 52.33 | 52.02 | 52.03 | 2,767 | -0.30(-0.58%) |
Jun 12, 2018 | 51.57 | 52.33 | 50.89 | 52.33 | 10,463 | +1.33(+2.60%) |
Jun 11, 2018 | 52.35 | 52.35 | 49.86 | 51.00 | 10,481 | -1.02(-1.97%) |
Jun 08, 2018 | 49.43 | 53.46 | 49.43 | 52.03 | 8,767 | +2.17(+4.35%) |
Jun 07, 2018 | 50.63 | 50.72 | 47.15 | 49.86 | 6,718 | -1.08(-2.13%) |
Jun 06, 2018 | 46.30 | 50.94 | 45.72 | 50.94 | 5,198 | +5.37(+11.78%) |
Jun 04, 2018 | 45.58 | 45.58 | 45.58 | 58 | +1.44(+3.26%) |