Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.85 | 51.85 | 51.85 | 0 | +0.19(+0.36%) | |
Aug 30, 2018 | 52.03 | 52.18 | 51.59 | 51.67 | 457,430 | -0.39(-0.76%) |
Aug 29, 2018 | 52.00 | 52.23 | 51.55 | 52.06 | 222,352 | +0.03(+0.06%) |
Aug 28, 2018 | 52.46 | 52.55 | 51.85 | 52.03 | 223,096 | -0.34(-0.65%) |
Aug 27, 2018 | 52.71 | 53.03 | 52.31 | 52.37 | 374,554 | -0.36(-0.69%) |
Aug 24, 2018 | 53.21 | 53.37 | 52.71 | 52.73 | 208,058 | -0.48(-0.89%) |
Aug 23, 2018 | 53.52 | 53.80 | 52.97 | 53.21 | 209,744 | -0.42(-0.78%) |
Aug 22, 2018 | 53.65 | 53.92 | 53.43 | 53.62 | 190,948 | -0.31(-0.58%) |
Aug 21, 2018 | 53.41 | 54.09 | 53.41 | 53.94 | 190,267 | +0.71(+1.33%) |
Aug 20, 2018 | 53.31 | 53.60 | 52.84 | 53.23 | 145,671 | -0.07(-0.14%) |
Aug 17, 2018 | 52.93 | 53.40 | 52.86 | 53.30 | 128,780 | +0.21(+0.39%) |
Aug 16, 2018 | 53.05 | 53.47 | 52.87 | 53.09 | 109,639 | +0.29(+0.55%) |
Aug 15, 2018 | 53.17 | 53.57 | 52.75 | 52.80 | 144,491 | -0.51(-0.95%) |
Aug 14, 2018 | 52.09 | 53.37 | 52.09 | 53.31 | 150,741 | +1.23(+2.35%) |
Aug 13, 2018 | 52.33 | 52.76 | 52.07 | 52.09 | 113,127 | -0.35(-0.66%) |
Aug 10, 2018 | 52.14 | 52.88 | 52.09 | 52.43 | 113,148 | +0.02(+0.03%) |
Aug 09, 2018 | 52.40 | 52.75 | 52.29 | 52.42 | 141,413 | +0.00(+0.00%) |
Aug 08, 2018 | 52.58 | 53.08 | 52.21 | 52.42 | 243,901 | +0.00(+0.00%) |
Aug 07, 2018 | 52.01 | 52.72 | 51.97 | 52.42 | 151,319 | +0.49(+0.95%) |
Aug 06, 2018 | 51.52 | 51.94 | 51.36 | 51.92 | 157,204 | +0.46(+0.89%) |
Aug 03, 2018 | 51.97 | 52.22 | 51.38 | 51.46 | 104,215 | -0.71(-1.36%) |
Aug 02, 2018 | 51.38 | 52.26 | 51.38 | 52.17 | 184,771 | +0.41(+0.79%) |
Aug 01, 2018 | 50.76 | 51.84 | 50.65 | 51.76 | 296,700 | +1.01(+1.99%) |
Jul 31, 2018 | 50.49 | 50.80 | 49.93 | 50.76 | 199,191 | +0.11(+0.22%) |
Jul 30, 2018 | 50.90 | 51.34 | 50.59 | 50.64 | 284,458 | -0.02(-0.05%) |
Jul 27, 2018 | 51.32 | 51.59 | 50.12 | 50.67 | 151,112 | -0.45(-0.88%) |
Jul 26, 2018 | 50.84 | 52.39 | 50.18 | 51.12 | 343,453 | +1.47(+2.95%) |
Jul 25, 2018 | 49.98 | 49.98 | 49.03 | 49.65 | 202,758 | -0.34(-0.68%) |
Jul 24, 2018 | 50.37 | 50.46 | 49.64 | 49.99 | 125,152 | -0.39(-0.77%) |
Jul 23, 2018 | 49.82 | 50.68 | 49.82 | 50.38 | 210,036 | +0.37(+0.74%) |
Jul 20, 2018 | 49.72 | 50.26 | 49.52 | 50.01 | 150,168 | +0.12(+0.24%) |
Jul 19, 2018 | 49.59 | 50.07 | 49.40 | 49.88 | 165,234 | +0.18(+0.36%) |
Jul 18, 2018 | 49.18 | 49.76 | 49.18 | 49.71 | 114,403 | +0.43(+0.87%) |
Jul 17, 2018 | 49.39 | 49.59 | 49.16 | 49.28 | 104,467 | +0.05(+0.10%) |
Jul 16, 2018 | 48.79 | 49.26 | 48.73 | 49.23 | 91,308 | +0.59(+1.21%) |
Jul 13, 2018 | 48.71 | 49.14 | 48.52 | 48.64 | 139,843 | -0.41(-0.84%) |
Jul 12, 2018 | 49.47 | 49.48 | 48.17 | 49.05 | 139,382 | -0.24(-0.49%) |
Jul 11, 2018 | 49.30 | 141,488 | -0.02(-0.03%) | |||
Jul 10, 2018 | 50.09 | 50.12 | 48.99 | 49.31 | 208,463 | -0.60(-1.21%) |
Jul 09, 2018 | 49.61 | 50.30 | 49.17 | 49.92 | 198,373 | +0.47(+0.95%) |
Jul 06, 2018 | 48.92 | 49.59 | 48.54 | 49.45 | 224,342 | +0.40(+0.81%) |
Jul 05, 2018 | 49.07 | 48.47 | 49.05 | 180,643 | +0.56(+1.15%) | |
Jul 03, 2018 | 48.50 | 48.50 | 48.50 | 0 | -0.02(-0.03%) | |
Jul 02, 2018 | 47.80 | 48.54 | 47.76 | 48.51 | 351,344 | +0.71(+1.48%) |
Jun 29, 2018 | 48.65 | 48.98 | 47.78 | 47.80 | 208,975 | -0.54(-1.12%) |
Jun 28, 2018 | 48.11 | 48.50 | 47.93 | 48.34 | 230,512 | +0.33(+0.70%) |
Jun 27, 2018 | 48.89 | 48.96 | 47.98 | 48.01 | 135,486 | -0.91(-1.87%) |
Jun 26, 2018 | 49.17 | 49.17 | 48.50 | 48.92 | 131,213 | -0.12(-0.24%) |
Jun 25, 2018 | 49.21 | 49.42 | 48.73 | 49.04 | 307,967 | -0.31(-0.63%) |
Jun 22, 2018 | 49.85 | 50.03 | 49.15 | 49.35 | 341,534 | -0.31(-0.62%) |
Jun 21, 2018 | 49.62 | 50.01 | 49.16 | 49.66 | 244,109 | +0.20(+0.40%) |
Jun 20, 2018 | 49.50 | 49.82 | 49.11 | 49.47 | 253,941 | +0.17(+0.35%) |
Jun 19, 2018 | 48.03 | 49.38 | 48.03 | 49.29 | 276,485 | +1.02(+2.11%) |
Jun 18, 2018 | 47.77 | 48.30 | 47.46 | 48.27 | 173,201 | +0.37(+0.76%) |
Jun 15, 2018 | 47.84 | 47.26 | 47.91 | 442,734 | +0.07(+0.15%) | |
Jun 14, 2018 | 47.86 | 48.02 | 47.25 | 47.84 | 313,368 | +0.15(+0.32%) |
Jun 13, 2018 | 48.17 | 48.60 | 47.68 | 47.68 | 322,423 | -0.49(-1.02%) |
Jun 12, 2018 | 48.87 | 48.88 | 47.99 | 48.18 | 132,339 | -0.52(-1.08%) |
Jun 11, 2018 | 49.35 | 49.44 | 48.54 | 48.70 | 137,489 | -0.56(-1.15%) |
Jun 08, 2018 | 49.58 | 49.66 | 49.16 | 49.27 | 210,652 | -0.32(-0.64%) |
Jun 07, 2018 | 49.18 | 50.07 | 48.89 | 49.58 | 453,903 | +0.65(+1.33%) |
Jun 06, 2018 | 48.54 | 49.02 | 48.54 | 48.93 | 305,735 | +0.60(+1.23%) |
Jun 05, 2018 | 48.42 | 48.50 | 48.04 | 48.34 | 326,394 | -0.11(-0.23%) |
Jun 04, 2018 | 48.25 | 48.48 | 47.94 | 48.45 | 187,966 | +0.45(+0.94%) |