Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.13(+0.21%) | |
Aug 30, 2018 | 62.16 | 62.44 | 62.00 | 62.07 | 169,713 | -0.29(-0.46%) |
Aug 29, 2018 | 61.86 | 62.45 | 61.86 | 62.36 | 176,370 | +0.52(+0.85%) |
Aug 28, 2018 | 61.68 | 61.88 | 61.33 | 61.83 | 299,453 | +0.39(+0.64%) |
Aug 27, 2018 | 61.50 | 61.71 | 61.18 | 61.44 | 107,368 | +0.37(+0.61%) |
Aug 24, 2018 | 60.14 | 61.07 | 60.14 | 61.07 | 117,030 | +1.16(+1.94%) |
Aug 23, 2018 | 59.35 | 60.16 | 59.35 | 59.91 | 118,320 | +0.56(+0.94%) |
Aug 22, 2018 | 58.75 | 59.44 | 58.75 | 59.34 | 132,700 | +0.58(+0.99%) |
Aug 21, 2018 | 58.57 | 59.05 | 58.57 | 58.76 | 126,795 | +0.34(+0.59%) |
Aug 20, 2018 | 58.39 | 58.58 | 57.93 | 58.42 | 210,736 | +0.20(+0.34%) |
Aug 17, 2018 | 57.93 | 58.31 | 57.67 | 58.22 | 232,027 | +0.04(+0.07%) |
Aug 16, 2018 | 58.45 | 58.57 | 58.10 | 58.18 | 111,917 | +0.20(+0.34%) |
Aug 15, 2018 | 58.28 | 58.67 | 57.53 | 57.99 | 232,203 | -0.78(-1.32%) |
Aug 14, 2018 | 58.45 | 58.84 | 58.12 | 58.76 | 104,877 | +0.53(+0.91%) |
Aug 13, 2018 | 58.66 | 59.04 | 58.20 | 58.23 | 167,625 | -0.33(-0.57%) |
Aug 10, 2018 | 58.31 | 58.90 | 58.31 | 58.57 | 83,680 | -0.22(-0.37%) |
Aug 09, 2018 | 58.51 | 59.19 | 58.51 | 58.78 | 71,497 | +0.32(+0.56%) |
Aug 08, 2018 | 58.47 | 58.67 | 58.28 | 58.46 | 250,320 | +0.10(+0.17%) |
Aug 07, 2018 | 58.28 | 58.61 | 58.16 | 58.36 | 297,225 | +0.54(+0.94%) |
Aug 06, 2018 | 56.99 | 57.83 | 56.94 | 57.82 | 127,400 | +0.77(+1.34%) |
Aug 03, 2018 | 57.38 | 57.38 | 56.70 | 57.05 | 160,548 | -0.37(-0.65%) |
Aug 02, 2018 | 55.90 | 57.43 | 55.83 | 57.43 | 129,896 | +1.22(+2.17%) |
Aug 01, 2018 | 55.73 | 56.51 | 55.73 | 56.21 | 255,233 | +0.58(+1.04%) |
Jul 31, 2018 | 55.79 | 56.11 | 55.05 | 55.63 | 355,946 | -0.04(-0.07%) |
Jul 30, 2018 | 57.35 | 57.35 | 55.18 | 55.67 | 175,710 | -1.69(-2.95%) |
Jul 27, 2018 | 58.83 | 58.83 | 56.85 | 57.36 | 132,587 | -1.38(-2.34%) |
Jul 26, 2018 | 58.45 | 58.95 | 58.08 | 58.73 | 101,553 | +0.13(+0.22%) |
Jul 25, 2018 | 57.70 | 58.73 | 57.70 | 58.61 | 73,570 | +1.02(+1.78%) |
Jul 24, 2018 | 58.88 | 58.88 | 57.45 | 57.58 | 149,192 | -0.91(-1.56%) |
Jul 23, 2018 | 58.30 | 58.55 | 57.77 | 58.50 | 75,048 | +0.10(+0.17%) |
Jul 20, 2018 | 58.67 | 58.78 | 58.38 | 58.40 | 109,239 | -0.26(-0.44%) |
Jul 19, 2018 | 58.81 | 58.99 | 58.59 | 58.66 | 107,753 | -0.30(-0.51%) |
Jul 18, 2018 | 58.77 | 59.00 | 58.57 | 58.96 | 164,414 | +0.16(+0.27%) |
Jul 17, 2018 | 57.71 | 58.82 | 57.63 | 58.80 | 90,986 | +0.74(+1.27%) |
Jul 16, 2018 | 58.27 | 58.38 | 57.97 | 58.07 | 70,047 | -0.15(-0.25%) |
Jul 13, 2018 | 58.45 | 58.45 | 58.01 | 58.21 | 350,155 | -0.23(-0.39%) |
Jul 12, 2018 | 57.50 | 58.48 | 57.50 | 58.44 | 115,369 | +1.18(+2.06%) |
Jul 11, 2018 | 57.04 | 57.52 | 56.93 | 57.26 | 110,502 | -0.26(-0.44%) |
Jul 10, 2018 | 57.48 | 57.68 | 57.36 | 57.52 | 66,675 | +0.18(+0.31%) |
Jul 09, 2018 | 57.36 | 57.36 | 56.77 | 57.34 | 133,049 | +0.30(+0.53%) |
Jul 06, 2018 | 56.16 | 57.10 | 56.10 | 57.03 | 105,586 | +0.87(+1.54%) |
Jul 05, 2018 | 55.78 | 56.18 | 55.53 | 56.17 | 84,924 | +0.72(+1.29%) |
Jul 03, 2018 | 55.45 | 55.45 | 55.45 | 0 | -0.54(-0.97%) | |
Jul 02, 2018 | 54.82 | 56.01 | 54.68 | 55.99 | 535,902 | +0.65(+1.17%) |
Jun 29, 2018 | 55.74 | 55.30 | 55.34 | 137,727 | +0.15(+0.27%) | |
Jun 28, 2018 | 54.48 | 55.36 | 54.33 | 55.19 | 82,517 | +0.63(+1.15%) |
Jun 27, 2018 | 55.96 | 56.18 | 54.56 | 54.56 | 214,750 | -1.18(-2.12%) |
Jun 26, 2018 | 55.70 | 56.00 | 55.51 | 55.74 | 112,432 | +0.30(+0.53%) |
Jun 25, 2018 | 56.48 | 56.49 | 54.91 | 55.45 | 128,299 | -1.48(-2.59%) |
Jun 22, 2018 | 57.79 | 57.79 | 56.80 | 56.93 | 209,653 | -0.81(-1.40%) |
Jun 21, 2018 | 58.53 | 58.53 | 57.66 | 57.73 | 87,682 | -0.58(-0.99%) |
Jun 20, 2018 | 58.36 | 58.62 | 58.28 | 58.31 | 98,591 | +0.21(+0.36%) |
Jun 19, 2018 | 57.83 | 58.11 | 57.22 | 58.10 | 134,617 | -0.48(-0.82%) |
Jun 18, 2018 | 58.12 | 58.63 | 57.80 | 58.58 | 65,577 | +0.07(+0.12%) |
Jun 15, 2018 | 58.52 | 58.63 | 58.52 | 110,305 | -0.12(-0.20%) | |
Jun 14, 2018 | 58.42 | 58.86 | 58.42 | 58.63 | 73,055 | +0.44(+0.76%) |
Jun 13, 2018 | 58.20 | 58.60 | 58.05 | 58.19 | 161,720 | +0.06(+0.10%) |
Jun 12, 2018 | 57.71 | 58.15 | 57.71 | 58.13 | 151,567 | +0.55(+0.96%) |
Jun 11, 2018 | 57.66 | 57.84 | 57.46 | 57.58 | 66,433 | +0.04(+0.07%) |
Jun 08, 2018 | 57.01 | 57.57 | 56.88 | 57.54 | 110,210 | +0.29(+0.50%) |
Jun 07, 2018 | 58.25 | 58.33 | 56.75 | 57.26 | 308,317 | -1.06(-1.82%) |
Jun 06, 2018 | 58.32 | 57.86 | 58.32 | 110,360 | +0.29(+0.49%) | |
Jun 05, 2018 | 57.65 | 58.04 | 57.65 | 58.03 | 43,737 | +0.46(+0.80%) |
Jun 04, 2018 | 57.23 | 57.58 | 56.88 | 57.57 | 147,001 | +0.49(+0.86%) |