Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.86 | 51.86 | 51.86 | 0 | +0.71(+1.39%) | |
Aug 30, 2018 | 52.27 | 52.28 | 50.91 | 51.15 | 24,466 | -1.34(-2.55%) |
Aug 29, 2018 | 52.94 | 53.12 | 52.33 | 52.49 | 13,547 | -0.46(-0.86%) |
Aug 28, 2018 | 53.48 | 53.48 | 52.49 | 52.94 | 32,978 | -0.19(-0.35%) |
Aug 27, 2018 | 53.67 | 53.77 | 52.91 | 53.13 | 37,106 | -0.22(-0.41%) |
Aug 24, 2018 | 53.43 | 53.51 | 52.80 | 53.35 | 20,211 | +0.05(+0.09%) |
Aug 23, 2018 | 52.95 | 53.50 | 52.88 | 53.30 | 24,465 | +0.30(+0.57%) |
Aug 22, 2018 | 52.81 | 53.22 | 52.62 | 52.99 | 23,577 | -0.22(-0.42%) |
Aug 21, 2018 | 52.31 | 53.49 | 52.31 | 53.22 | 26,335 | +0.90(+1.73%) |
Aug 20, 2018 | 51.80 | 52.70 | 51.45 | 52.31 | 24,094 | +0.69(+1.33%) |
Aug 17, 2018 | 51.32 | 51.84 | 51.12 | 51.63 | 20,626 | +0.20(+0.38%) |
Aug 16, 2018 | 50.28 | 51.58 | 50.28 | 51.43 | 24,852 | +1.47(+2.95%) |
Aug 15, 2018 | 50.75 | 51.12 | 49.35 | 49.96 | 37,050 | -0.88(-1.73%) |
Aug 14, 2018 | 50.35 | 51.35 | 49.79 | 50.84 | 62,269 | +0.59(+1.18%) |
Aug 13, 2018 | 50.13 | 50.72 | 48.75 | 50.25 | 29,713 | +0.18(+0.36%) |
Aug 10, 2018 | 50.83 | 51.19 | 50.00 | 50.07 | 12,597 | -0.78(-1.53%) |
Aug 09, 2018 | 50.28 | 51.28 | 50.21 | 50.85 | 21,558 | +0.07(+0.14%) |
Aug 08, 2018 | 49.94 | 51.19 | 49.85 | 50.78 | 48,073 | +0.65(+1.30%) |
Aug 07, 2018 | 49.99 | 50.63 | 49.37 | 50.13 | 41,751 | +0.29(+0.58%) |
Aug 06, 2018 | 49.01 | 49.85 | 48.90 | 49.84 | 31,438 | +0.92(+1.88%) |
Aug 03, 2018 | 49.80 | 49.80 | 48.69 | 48.92 | 34,885 | -0.45(-0.91%) |
Aug 02, 2018 | 48.62 | 49.56 | 48.43 | 49.37 | 12,784 | +0.67(+1.38%) |
Aug 01, 2018 | 48.44 | 49.01 | 48.30 | 48.70 | 31,886 | +0.04(+0.09%) |
Jul 31, 2018 | 48.48 | 49.29 | 48.12 | 48.65 | 36,996 | +0.22(+0.46%) |
Jul 30, 2018 | 48.80 | 49.41 | 48.08 | 48.43 | 36,256 | -0.29(-0.59%) |
Jul 27, 2018 | 50.40 | 50.58 | 47.83 | 48.72 | 40,560 | -1.65(-3.28%) |
Jul 26, 2018 | 51.18 | 48.78 | 50.37 | 52,308 | +0.27(+0.55%) | |
Jul 25, 2018 | 50.50 | 50.59 | 49.56 | 50.10 | 39,637 | -0.35(-0.70%) |
Jul 24, 2018 | 51.18 | 51.23 | 49.48 | 50.45 | 35,636 | -0.59(-1.15%) |
Jul 23, 2018 | 51.30 | 51.46 | 50.51 | 51.04 | 21,691 | -0.25(-0.49%) |
Jul 20, 2018 | 51.00 | 51.61 | 50.91 | 51.29 | 33,661 | +0.25(+0.48%) |
Jul 19, 2018 | 51.15 | 51.67 | 50.85 | 51.04 | 29,926 | -0.28(-0.55%) |
Jul 18, 2018 | 51.37 | 52.64 | 50.84 | 51.32 | 32,350 | -0.04(-0.07%) |
Jul 17, 2018 | 50.67 | 51.73 | 50.20 | 51.36 | 47,727 | +0.69(+1.37%) |
Jul 16, 2018 | 50.63 | 50.98 | 50.02 | 50.67 | 54,934 | +0.04(+0.07%) |
Jul 13, 2018 | 51.17 | 51.64 | 50.26 | 50.63 | 38,487 | -0.82(-1.60%) |
Jul 12, 2018 | 51.44 | 51.97 | 50.90 | 51.45 | 10,239 | +0.30(+0.59%) |
Jul 11, 2018 | 51.06 | 51.58 | 50.65 | 51.15 | 16,085 | -0.25(-0.48%) |
Jul 10, 2018 | 51.82 | 52.20 | 50.98 | 51.40 | 41,239 | -0.30(-0.57%) |
Jul 09, 2018 | 51.04 | 51.81 | 50.93 | 51.69 | 26,309 | +0.31(+0.60%) |
Jul 06, 2018 | 51.17 | 51.58 | 49.12 | 51.38 | 27,141 | +0.22(+0.44%) |
Jul 05, 2018 | 51.16 | 51.22 | 50.72 | 51.16 | 19,863 | +0.86(+1.71%) |
Jul 03, 2018 | 50.30 | 50.30 | 50.30 | 0 | +0.16(+0.32%) | |
Jul 02, 2018 | 49.34 | 50.20 | 49.24 | 50.14 | 22,403 | +0.43(+0.86%) |
Jun 29, 2018 | 50.24 | 50.24 | 49.50 | 49.71 | 30,316 | -0.29(-0.58%) |
Jun 28, 2018 | 49.32 | 50.46 | 49.32 | 50.00 | 70,368 | +0.69(+1.41%) |
Jun 27, 2018 | 49.92 | 51.10 | 49.22 | 49.31 | 39,836 | -1.63(-3.19%) |
Jun 26, 2018 | 50.77 | 51.32 | 49.61 | 50.93 | 51,130 | +0.32(+0.63%) |
Jun 25, 2018 | 52.73 | 52.73 | 50.55 | 50.62 | 108,185 | -2.99(-5.58%) |
Jun 22, 2018 | 51.90 | 53.81 | 50.18 | 53.61 | 285,715 | +1.83(+3.54%) |
Jun 21, 2018 | 51.44 | 52.32 | 50.93 | 51.77 | 50,129 | +0.43(+0.83%) |
Jun 20, 2018 | 50.90 | 51.93 | 50.90 | 51.35 | 66,137 | +0.49(+0.97%) |
Jun 19, 2018 | 50.20 | 51.25 | 49.46 | 50.86 | 104,386 | +0.33(+0.64%) |
Jun 18, 2018 | 49.20 | 50.54 | 49.20 | 50.53 | 74,907 | +1.05(+2.13%) |
Jun 15, 2018 | 49.77 | 48.28 | 49.48 | 168,397 | +1.20(+2.48%) | |
Jun 14, 2018 | 47.50 | 48.56 | 47.00 | 48.28 | 54,776 | +0.79(+1.67%) |
Jun 13, 2018 | 46.77 | 47.69 | 46.61 | 47.48 | 57,952 | +0.79(+1.69%) |
Jun 12, 2018 | 47.06 | 48.46 | 46.46 | 46.69 | 35,685 | -0.32(-0.68%) |
Jun 11, 2018 | 47.40 | 47.79 | 46.59 | 47.01 | 34,540 | -0.38(-0.81%) |
Jun 08, 2018 | 47.43 | 48.00 | 47.32 | 47.39 | 69,584 | -0.20(-0.41%) |
Jun 07, 2018 | 47.21 | 48.63 | 47.05 | 47.59 | 43,190 | +0.27(+0.56%) |
Jun 06, 2018 | 46.68 | 47.41 | 46.59 | 47.32 | 37,738 | +0.67(+1.44%) |
Jun 05, 2018 | 45.49 | 46.65 | 45.04 | 46.65 | 94,033 | +1.16(+2.56%) |
Jun 04, 2018 | 45.23 | 45.87 | 45.19 | 45.49 | 69,764 | +0.44(+0.98%) |