Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 50.52 | 50.52 | 50.52 | 0 | +0.33(+0.66%) | |
Aug 30, 2018 | 50.36 | 50.63 | 50.06 | 50.19 | 511,037 | -0.09(-0.17%) |
Aug 29, 2018 | 50.06 | 50.36 | 49.89 | 50.28 | 393,315 | +0.32(+0.63%) |
Aug 28, 2018 | 49.63 | 49.98 | 49.36 | 49.96 | 456,883 | +0.42(+0.84%) |
Aug 27, 2018 | 49.92 | 49.97 | 49.39 | 49.55 | 553,639 | -0.19(-0.39%) |
Aug 24, 2018 | 49.57 | 49.77 | 49.57 | 49.74 | 328,104 | +0.04(+0.07%) |
Aug 23, 2018 | 49.74 | 49.83 | 49.43 | 49.71 | 249,930 | +0.00(+0.00%) |
Aug 22, 2018 | 50.06 | 50.06 | 49.53 | 49.71 | 341,686 | -0.35(-0.70%) |
Aug 21, 2018 | 50.14 | 50.19 | 49.79 | 50.06 | 431,841 | -0.01(-0.01%) |
Aug 20, 2018 | 50.47 | 50.57 | 49.93 | 50.06 | 529,509 | -0.29(-0.57%) |
Aug 17, 2018 | 49.88 | 50.48 | 49.76 | 50.35 | 417,321 | +0.41(+0.82%) |
Aug 16, 2018 | 49.47 | 49.99 | 49.35 | 49.94 | 437,621 | +0.46(+0.93%) |
Aug 15, 2018 | 48.99 | 49.58 | 48.95 | 49.48 | 362,178 | +0.54(+1.10%) |
Aug 14, 2018 | 48.58 | 49.20 | 48.49 | 48.95 | 289,800 | +0.52(+1.08%) |
Aug 13, 2018 | 48.46 | 48.64 | 48.35 | 48.42 | 318,267 | +0.01(+0.01%) |
Aug 10, 2018 | 48.64 | 48.99 | 48.29 | 48.42 | 253,408 | -0.15(-0.31%) |
Aug 09, 2018 | 48.36 | 48.71 | 48.35 | 48.57 | 381,161 | +0.23(+0.47%) |
Aug 08, 2018 | 48.61 | 48.65 | 48.25 | 48.34 | 327,899 | -0.23(-0.47%) |
Aug 07, 2018 | 49.16 | 49.30 | 48.28 | 48.57 | 660,200 | -0.66(-1.34%) |
Aug 06, 2018 | 49.32 | 49.64 | 49.08 | 49.23 | 670,588 | -0.06(-0.12%) |
Aug 03, 2018 | 48.82 | 49.42 | 48.76 | 49.28 | 552,611 | +0.55(+1.13%) |
Aug 02, 2018 | 47.70 | 48.97 | 47.70 | 48.73 | 925,792 | +1.04(+2.18%) |
Aug 01, 2018 | 47.39 | 47.73 | 46.98 | 47.69 | 696,874 | +0.07(+0.15%) |
Jul 31, 2018 | 47.54 | 48.62 | 46.64 | 47.62 | 1,307,601 | +0.21(+0.44%) |
Jul 30, 2018 | 46.77 | 47.43 | 46.71 | 47.41 | 593,034 | +0.56(+1.19%) |
Jul 27, 2018 | 47.37 | 47.48 | 46.56 | 46.86 | 522,240 | -0.31(-0.66%) |
Jul 26, 2018 | 47.25 | 47.88 | 46.94 | 47.17 | 549,712 | -0.05(-0.11%) |
Jul 25, 2018 | 46.81 | 47.35 | 46.81 | 47.22 | 321,495 | +0.43(+0.91%) |
Jul 24, 2018 | 47.20 | 47.31 | 46.69 | 46.79 | 562,227 | -0.41(-0.86%) |
Jul 23, 2018 | 46.99 | 47.31 | 46.76 | 47.20 | 543,365 | +0.19(+0.39%) |
Jul 20, 2018 | 47.29 | 47.30 | 46.78 | 47.01 | 644,224 | -0.38(-0.81%) |
Jul 19, 2018 | 46.51 | 47.57 | 46.40 | 47.40 | 405,980 | +0.83(+1.79%) |
Jul 18, 2018 | 46.65 | 46.86 | 46.35 | 46.56 | 580,445 | -0.18(-0.38%) |
Jul 17, 2018 | 46.97 | 47.12 | 46.68 | 46.74 | 470,349 | -0.14(-0.29%) |
Jul 16, 2018 | 47.02 | 47.10 | 46.71 | 46.88 | 382,118 | -0.23(-0.48%) |
Jul 13, 2018 | 47.08 | 47.28 | 46.88 | 47.11 | 319,446 | +0.11(+0.23%) |
Jul 12, 2018 | 47.16 | 47.16 | 46.76 | 47.00 | 308,124 | +0.16(+0.35%) |
Jul 11, 2018 | 46.75 | 47.02 | 46.61 | 46.83 | 509,712 | +0.06(+0.14%) |
Jul 10, 2018 | 46.86 | 47.40 | 46.60 | 46.77 | 777,126 | -0.09(-0.18%) |
Jul 09, 2018 | 47.55 | 47.55 | 46.65 | 46.86 | 558,175 | -0.57(-1.20%) |
Jul 06, 2018 | 47.21 | 47.68 | 47.09 | 47.43 | 538,285 | +0.34(+0.73%) |
Jul 05, 2018 | 46.62 | 47.11 | 46.26 | 47.08 | 612,863 | +0.67(+1.44%) |
Jul 03, 2018 | 46.41 | 46.41 | 46.41 | 0 | +0.40(+0.87%) | |
Jul 02, 2018 | 46.14 | 46.41 | 45.62 | 46.02 | 696,355 | -0.14(-0.29%) |
Jun 29, 2018 | 46.32 | 46.57 | 45.84 | 46.15 | 690,519 | -0.27(-0.58%) |
Jun 28, 2018 | 46.14 | 46.48 | 45.81 | 46.42 | 947,283 | +0.33(+0.71%) |
Jun 27, 2018 | 46.54 | 46.76 | 46.09 | 46.09 | 542,527 | -0.30(-0.66%) |
Jun 26, 2018 | 46.43 | 46.80 | 46.18 | 46.40 | 683,313 | -0.02(-0.05%) |
Jun 25, 2018 | 46.43 | 46.63 | 46.14 | 46.42 | 586,009 | -0.11(-0.23%) |
Jun 22, 2018 | 46.51 | 46.67 | 46.21 | 46.53 | 1,150,701 | +0.19(+0.41%) |
Jun 21, 2018 | 46.75 | 46.87 | 46.16 | 46.33 | 654,820 | -0.46(-0.98%) |
Jun 20, 2018 | 45.97 | 46.87 | 45.80 | 46.80 | 713,923 | +0.90(+1.96%) |
Jun 19, 2018 | 45.80 | 46.16 | 45.74 | 45.90 | 834,340 | -0.03(-0.06%) |
Jun 18, 2018 | 45.53 | 46.02 | 45.44 | 45.92 | 1,083,793 | +0.33(+0.71%) |
Jun 15, 2018 | 45.07 | 45.03 | 45.60 | 2,164,128 | +0.52(+1.16%) | |
Jun 14, 2018 | 44.09 | 45.14 | 43.95 | 45.07 | 814,050 | +1.07(+2.43%) |
Jun 13, 2018 | 44.73 | 44.98 | 43.76 | 44.00 | 660,774 | -0.61(-1.37%) |
Jun 12, 2018 | 44.21 | 45.05 | 44.10 | 44.61 | 902,518 | +0.35(+0.78%) |
Jun 11, 2018 | 44.34 | 44.57 | 44.00 | 44.27 | 603,391 | -0.06(-0.14%) |
Jun 08, 2018 | 44.11 | 44.68 | 43.96 | 44.33 | 760,566 | +0.14(+0.32%) |
Jun 07, 2018 | 43.91 | 44.27 | 43.71 | 44.19 | 624,158 | +0.37(+0.84%) |
Jun 06, 2018 | 43.64 | 43.82 | 906,218 | +0.04(+0.10%) | ||
Jun 05, 2018 | 44.15 | 44.27 | 43.64 | 43.78 | 555,995 | -0.21(-0.48%) |
Jun 04, 2018 | 43.40 | 44.05 | 43.40 | 43.99 | 869,192 | +0.60(+1.39%) |