Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 50.10 | 50.10 | 50.10 | 0 | +0.29(+0.58%) | |
Aug 30, 2018 | 49.80 | 50.04 | 49.73 | 49.81 | 10,104 | -0.25(-0.51%) |
Aug 29, 2018 | 49.83 | 50.07 | 49.83 | 50.07 | 46,536 | -0.07(-0.14%) |
Aug 28, 2018 | 50.56 | 50.56 | 49.83 | 50.14 | 9,030 | -0.21(-0.42%) |
Aug 27, 2018 | 50.64 | 50.82 | 50.31 | 50.35 | 4,209 | -0.14(-0.29%) |
Aug 24, 2018 | 50.69 | 50.69 | 50.37 | 50.49 | 5,192 | -0.11(-0.22%) |
Aug 23, 2018 | 50.53 | 50.72 | 50.42 | 50.60 | 6,528 | -0.29(-0.57%) |
Aug 22, 2018 | 50.86 | 51.05 | 50.86 | 50.89 | 3,323 | -0.22(-0.42%) |
Aug 21, 2018 | 50.83 | 51.41 | 50.83 | 51.11 | 12,500 | +0.58(+1.14%) |
Aug 20, 2018 | 50.40 | 50.64 | 50.10 | 50.53 | 24,764 | +0.11(+0.22%) |
Aug 17, 2018 | 50.28 | 50.44 | 50.25 | 50.42 | 8,851 | +0.14(+0.29%) |
Aug 16, 2018 | 49.65 | 50.43 | 49.65 | 50.28 | 24,027 | +0.80(+1.61%) |
Aug 15, 2018 | 49.70 | 50.00 | 49.42 | 49.48 | 5,656 | -0.58(-1.15%) |
Aug 14, 2018 | 49.95 | 50.20 | 49.95 | 50.06 | 2,891 | +0.59(+1.19%) |
Aug 13, 2018 | 49.42 | 49.67 | 49.39 | 49.47 | 2,391 | -0.06(-0.11%) |
Aug 10, 2018 | 49.30 | 49.69 | 49.19 | 49.53 | 12,392 | -0.18(-0.36%) |
Aug 09, 2018 | 49.75 | 50.02 | 49.54 | 49.71 | 3,894 | -0.14(-0.28%) |
Aug 08, 2018 | 49.29 | 49.91 | 49.29 | 49.85 | 26,264 | +0.33(+0.67%) |
Aug 07, 2018 | 49.61 | 49.82 | 49.47 | 49.52 | 3,579 | +0.18(+0.36%) |
Aug 06, 2018 | 49.28 | 49.44 | 49.22 | 49.34 | 7,580 | +0.02(+0.04%) |
Aug 03, 2018 | 49.83 | 49.83 | 49.19 | 49.32 | 5,664 | -0.54(-1.09%) |
Aug 02, 2018 | 49.15 | 49.94 | 49.15 | 49.86 | 2,889 | +0.44(+0.89%) |
Aug 01, 2018 | 49.07 | 49.49 | 48.97 | 49.42 | 9,590 | +0.53(+1.09%) |
Jul 31, 2018 | 49.04 | 49.04 | 48.53 | 48.89 | 9,584 | -0.33(-0.67%) |
Jul 30, 2018 | 49.42 | 49.64 | 49.21 | 49.22 | 5,666 | -0.09(-0.19%) |
Jul 27, 2018 | 49.53 | 49.84 | 49.12 | 49.31 | 14,085 | -0.33(-0.67%) |
Jul 26, 2018 | 49.43 | 49.93 | 49.43 | 49.65 | 4,618 | +0.33(+0.66%) |
Jul 25, 2018 | 49.46 | 49.47 | 49.18 | 49.32 | 6,003 | -0.67(-1.35%) |
Jul 24, 2018 | 50.78 | 50.78 | 49.86 | 49.99 | 17,171 | -0.66(-1.30%) |
Jul 23, 2018 | 50.07 | 50.72 | 50.01 | 50.65 | 5,773 | +0.64(+1.28%) |
Jul 20, 2018 | 49.39 | 50.10 | 49.39 | 50.01 | 3,907 | +0.44(+0.89%) |
Jul 19, 2018 | 49.45 | 49.59 | 49.34 | 49.57 | 2,681 | -0.07(-0.13%) |
Jul 18, 2018 | 49.26 | 49.64 | 49.21 | 49.64 | 8,541 | +0.53(+1.09%) |
Jul 17, 2018 | 49.09 | 49.35 | 49.09 | 49.10 | 5,235 | +0.02(+0.03%) |
Jul 16, 2018 | 48.58 | 49.14 | 48.58 | 49.08 | 13,973 | +0.54(+1.11%) |
Jul 13, 2018 | 48.94 | 49.10 | 48.51 | 48.54 | 16,644 | -0.40(-0.83%) |
Jul 12, 2018 | 49.91 | 49.91 | 48.72 | 48.95 | 7,454 | -0.81(-1.62%) |
Jul 11, 2018 | 49.46 | 49.94 | 49.46 | 49.75 | 21,978 | -0.11(-0.22%) |
Jul 10, 2018 | 50.56 | 50.56 | 49.59 | 49.86 | 15,861 | -0.67(-1.32%) |
Jul 09, 2018 | 49.73 | 50.62 | 49.73 | 50.53 | 7,135 | +1.04(+2.11%) |
Jul 06, 2018 | 49.31 | 49.58 | 49.31 | 49.49 | 4,523 | +0.43(+0.88%) |
Jul 05, 2018 | 49.01 | 49.12 | 48.84 | 49.06 | 6,688 | -0.02(-0.03%) |
Jul 03, 2018 | 49.08 | 49.08 | 49.08 | 0 | +0.07(+0.14%) | |
Jul 02, 2018 | 48.39 | 49.03 | 48.31 | 49.01 | 11,371 | -0.08(-0.17%) |
Jun 29, 2018 | 49.30 | 49.57 | 49.05 | 49.09 | 20,948 | +0.04(+0.09%) |
Jun 28, 2018 | 48.92 | 49.14 | 48.86 | 49.05 | 8,882 | -0.06(-0.12%) |
Jun 27, 2018 | 49.95 | 49.95 | 49.06 | 49.11 | 17,788 | -0.92(-1.83%) |
Jun 26, 2018 | 50.24 | 50.27 | 49.82 | 50.03 | 13,585 | -0.29(-0.57%) |
Jun 25, 2018 | 50.63 | 50.63 | 49.84 | 50.31 | 15,275 | -0.30(-0.59%) |
Jun 22, 2018 | 51.26 | 51.38 | 50.61 | 50.61 | 166,503 | -0.53(-1.04%) |
Jun 21, 2018 | 50.80 | 51.43 | 50.80 | 51.14 | 168,160 | -0.16(-0.31%) |
Jun 20, 2018 | 51.41 | 51.47 | 51.06 | 51.30 | 22,820 | +0.11(+0.22%) |
Jun 19, 2018 | 50.36 | 51.22 | 50.36 | 51.19 | 12,610 | +0.50(+0.99%) |
Jun 18, 2018 | 50.19 | 51.01 | 50.19 | 50.70 | 8,360 | +0.03(+0.05%) |
Jun 15, 2018 | 50.89 | 50.83 | 50.67 | 2,580 | -0.16(-0.32%) | |
Jun 14, 2018 | 50.97 | 50.97 | 50.38 | 50.83 | 31,197 | -0.10(-0.20%) |
Jun 13, 2018 | 50.77 | 51.29 | 50.73 | 50.93 | 7,253 | -0.12(-0.23%) |
Jun 12, 2018 | 51.61 | 51.61 | 50.82 | 51.05 | 12,867 | -0.46(-0.89%) |
Jun 11, 2018 | 52.32 | 52.34 | 51.29 | 51.51 | 13,541 | -0.65(-1.25%) |
Jun 08, 2018 | 51.94 | 52.21 | 51.94 | 52.16 | 15,411 | +0.18(+0.34%) |
Jun 07, 2018 | 52.20 | 52.34 | 51.80 | 51.99 | 13,579 | -0.02(-0.03%) |
Jun 06, 2018 | 51.16 | 52.00 | 51.16 | 52.00 | 13,503 | +1.04(+2.04%) |
Jun 05, 2018 | 51.09 | 51.12 | 50.80 | 50.96 | 45,563 | -0.20(-0.40%) |