Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 59.78 | 59.78 | 59.78 | 0 | +0.68(+1.15%) | |
Aug 30, 2018 | 59.34 | 59.59 | 58.75 | 59.09 | 1,209,950 | -0.52(-0.87%) |
Aug 29, 2018 | 59.37 | 60.00 | 59.24 | 59.61 | 600,818 | +0.24(+0.41%) |
Aug 28, 2018 | 59.51 | 59.71 | 59.09 | 59.37 | 1,230,820 | +0.06(+0.10%) |
Aug 27, 2018 | 59.72 | 60.22 | 59.27 | 59.31 | 1,145,295 | -0.32(-0.54%) |
Aug 24, 2018 | 59.65 | 59.99 | 59.45 | 59.64 | 860,587 | -0.16(-0.27%) |
Aug 23, 2018 | 60.19 | 60.35 | 59.67 | 59.80 | 703,660 | -0.53(-0.89%) |
Aug 22, 2018 | 59.76 | 60.41 | 59.67 | 60.33 | 446,294 | +0.80(+1.34%) |
Aug 21, 2018 | 59.75 | 60.13 | 59.46 | 59.53 | 563,164 | -0.14(-0.23%) |
Aug 20, 2018 | 59.20 | 59.84 | 59.01 | 59.67 | 578,943 | +0.51(+0.87%) |
Aug 17, 2018 | 58.44 | 59.29 | 57.89 | 59.16 | 793,432 | +0.90(+1.55%) |
Aug 16, 2018 | 58.58 | 58.58 | 58.19 | 58.26 | 846,800 | -0.04(-0.06%) |
Aug 15, 2018 | 58.32 | 58.60 | 57.92 | 58.30 | 633,672 | -0.14(-0.24%) |
Aug 14, 2018 | 58.35 | 58.71 | 58.35 | 58.44 | 942,986 | +0.18(+0.30%) |
Aug 13, 2018 | 57.81 | 58.47 | 57.80 | 58.26 | 528,717 | +0.40(+0.68%) |
Aug 10, 2018 | 57.61 | 58.29 | 57.56 | 57.86 | 640,833 | +0.34(+0.60%) |
Aug 09, 2018 | 57.78 | 58.23 | 57.45 | 57.52 | 837,204 | +0.06(+0.10%) |
Aug 08, 2018 | 58.13 | 58.53 | 57.38 | 57.46 | 948,346 | -0.38(-0.66%) |
Aug 07, 2018 | 57.23 | 58.27 | 56.63 | 57.84 | 1,724,299 | +0.53(+0.93%) |
Aug 06, 2018 | 57.47 | 57.79 | 57.12 | 57.31 | 866,993 | +0.00(+0.00%) |
Aug 03, 2018 | 56.66 | 57.44 | 56.61 | 57.31 | 1,186,122 | +0.40(+0.70%) |
Aug 02, 2018 | 55.28 | 57.01 | 55.28 | 56.91 | 1,404,392 | +1.53(+2.76%) |
Aug 01, 2018 | 55.40 | 55.95 | 55.07 | 55.38 | 1,124,075 | -0.03(-0.05%) |
Jul 31, 2018 | 53.75 | 55.58 | 53.59 | 55.41 | 1,117,505 | +1.60(+2.97%) |
Jul 30, 2018 | 54.66 | 54.91 | 53.78 | 53.81 | 1,094,716 | -0.96(-1.75%) |
Jul 27, 2018 | 55.72 | 55.72 | 54.63 | 54.77 | 1,552,469 | -0.48(-0.88%) |
Jul 26, 2018 | 54.21 | 55.35 | 53.85 | 55.26 | 2,260,116 | +3.66(+7.10%) |
Jul 25, 2018 | 51.11 | 51.70 | 50.93 | 51.59 | 1,250,062 | +0.80(+1.57%) |
Jul 24, 2018 | 51.20 | 51.36 | 50.68 | 50.79 | 879,431 | -0.38(-0.74%) |
Jul 23, 2018 | 51.31 | 51.49 | 50.96 | 51.17 | 660,594 | -0.01(-0.03%) |
Jul 20, 2018 | 51.42 | 51.50 | 51.06 | 51.19 | 572,848 | -0.28(-0.54%) |
Jul 19, 2018 | 50.83 | 51.60 | 50.56 | 51.47 | 788,173 | +0.67(+1.31%) |
Jul 18, 2018 | 50.97 | 50.98 | 50.36 | 50.80 | 779,488 | -0.04(-0.07%) |
Jul 17, 2018 | 50.39 | 50.86 | 50.33 | 50.84 | 1,167,449 | +0.21(+0.42%) |
Jul 16, 2018 | 50.94 | 50.94 | 50.52 | 50.63 | 946,085 | -0.15(-0.29%) |
Jul 13, 2018 | 50.91 | 51.19 | 50.65 | 50.77 | 797,226 | -0.11(-0.22%) |
Jul 12, 2018 | 50.55 | 51.08 | 50.43 | 50.88 | 858,197 | +0.58(+1.15%) |
Jul 11, 2018 | 50.57 | 50.84 | 50.21 | 50.30 | 1,726,723 | -0.42(-0.84%) |
Jul 10, 2018 | 50.97 | 51.08 | 50.59 | 50.73 | 735,348 | -0.04(-0.09%) |
Jul 09, 2018 | 50.90 | 50.90 | 50.69 | 50.77 | 1,269,281 | -0.04(-0.07%) |
Jul 06, 2018 | 50.56 | 50.93 | 50.30 | 50.81 | 839,126 | +0.50(+0.99%) |
Jul 05, 2018 | 50.72 | 50.73 | 50.02 | 50.31 | 2,281,019 | -0.02(-0.04%) |
Jul 03, 2018 | 50.33 | 50.33 | 50.33 | 0 | +0.44(+0.88%) | |
Jul 02, 2018 | 49.46 | 50.07 | 48.87 | 49.89 | 1,126,682 | +0.28(+0.56%) |
Jun 29, 2018 | 49.82 | 49.99 | 49.45 | 49.61 | 1,037,570 | -0.07(-0.15%) |
Jun 28, 2018 | 48.91 | 49.85 | 48.23 | 49.69 | 1,015,641 | +0.72(+1.48%) |
Jun 27, 2018 | 49.50 | 49.64 | 48.93 | 48.96 | 1,121,964 | -0.72(-1.44%) |
Jun 26, 2018 | 49.02 | 49.88 | 49.02 | 49.68 | 1,180,506 | +0.89(+1.83%) |
Jun 25, 2018 | 48.94 | 49.13 | 48.28 | 48.79 | 1,387,483 | -0.06(-0.12%) |
Jun 22, 2018 | 50.52 | 50.76 | 48.78 | 48.85 | 13,047,567 | -1.60(-3.17%) |
Jun 21, 2018 | 50.70 | 50.80 | 49.91 | 50.45 | 1,192,021 | -0.09(-0.19%) |
Jun 20, 2018 | 49.59 | 50.72 | 49.59 | 50.54 | 1,216,362 | +1.00(+2.02%) |
Jun 19, 2018 | 49.32 | 49.56 | 49.02 | 49.54 | 970,709 | +0.12(+0.24%) |
Jun 18, 2018 | 49.21 | 49.45 | 48.97 | 49.42 | 778,696 | -0.01(-0.03%) |
Jun 15, 2018 | 49.44 | 49.24 | 49.44 | 1,558,939 | +0.20(+0.40%) | |
Jun 14, 2018 | 48.83 | 49.26 | 48.48 | 49.24 | 642,309 | +0.54(+1.11%) |
Jun 13, 2018 | 48.72 | 49.06 | 48.49 | 48.70 | 632,115 | +0.07(+0.14%) |
Jun 12, 2018 | 48.86 | 48.94 | 48.32 | 48.64 | 757,857 | -0.22(-0.45%) |
Jun 11, 2018 | 48.41 | 48.89 | 48.35 | 48.86 | 1,016,852 | +0.45(+0.93%) |
Jun 08, 2018 | 48.02 | 48.46 | 47.76 | 48.40 | 567,688 | +0.45(+0.93%) |
Jun 07, 2018 | 48.74 | 48.74 | 47.71 | 47.96 | 418,537 | -0.61(-1.26%) |
Jun 06, 2018 | 48.25 | 48.57 | 628,914 | -0.01(-0.02%) | ||
Jun 05, 2018 | 48.02 | 48.61 | 47.88 | 48.58 | 718,637 | +0.59(+1.23%) |
Jun 04, 2018 | 47.51 | 47.99 | 47.19 | 47.99 | 724,029 | +0.58(+1.23%) |