Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 40.91 | 40.91 | 40.91 | 0 | +0.58(+1.43%) | |
Aug 30, 2018 | 40.85 | 40.93 | 39.99 | 40.33 | 112,232 | -0.64(-1.57%) |
Aug 29, 2018 | 40.64 | 41.31 | 40.57 | 40.97 | 68,946 | +0.33(+0.80%) |
Aug 28, 2018 | 40.48 | 40.71 | 40.36 | 40.65 | 89,268 | +0.20(+0.50%) |
Aug 27, 2018 | 40.55 | 40.66 | 40.34 | 40.44 | 53,612 | +0.07(+0.17%) |
Aug 24, 2018 | 39.78 | 40.54 | 39.61 | 40.38 | 63,630 | +0.63(+1.60%) |
Aug 23, 2018 | 40.09 | 40.09 | 39.51 | 39.74 | 92,421 | -0.30(-0.74%) |
Aug 22, 2018 | 39.27 | 40.10 | 39.26 | 40.04 | 198,237 | +0.59(+1.49%) |
Aug 21, 2018 | 38.57 | 39.74 | 38.25 | 39.45 | 81,837 | +0.88(+2.27%) |
Aug 20, 2018 | 38.65 | 38.76 | 38.26 | 38.58 | 84,763 | -0.01(-0.02%) |
Aug 17, 2018 | 38.33 | 38.82 | 37.91 | 38.59 | 76,627 | +0.26(+0.68%) |
Aug 16, 2018 | 37.82 | 38.62 | 37.76 | 38.33 | 91,861 | +0.61(+1.61%) |
Aug 15, 2018 | 37.91 | 38.16 | 37.56 | 37.72 | 122,328 | -0.39(-1.03%) |
Aug 14, 2018 | 37.91 | 38.65 | 37.59 | 38.12 | 137,508 | +0.25(+0.66%) |
Aug 13, 2018 | 39.33 | 39.50 | 37.75 | 37.87 | 218,993 | -1.40(-3.58%) |
Aug 10, 2018 | 39.26 | 39.67 | 38.79 | 39.27 | 104,803 | -0.25(-0.63%) |
Aug 09, 2018 | 39.79 | 39.86 | 39.26 | 39.52 | 55,279 | -0.17(-0.44%) |
Aug 08, 2018 | 39.69 | 40.01 | 39.33 | 39.69 | 148,457 | +0.11(+0.27%) |
Aug 07, 2018 | 39.91 | 40.46 | 39.45 | 39.59 | 103,942 | -0.21(-0.53%) |
Aug 06, 2018 | 39.65 | 40.36 | 39.29 | 39.80 | 109,699 | +0.34(+0.85%) |
Aug 03, 2018 | 39.21 | 39.75 | 39.21 | 39.46 | 160,623 | +0.27(+0.69%) |
Aug 02, 2018 | 39.35 | 39.60 | 38.98 | 39.19 | 159,230 | -0.34(-0.85%) |
Aug 01, 2018 | 39.78 | 39.83 | 39.11 | 39.53 | 290,569 | -0.01(-0.02%) |
Jul 31, 2018 | 41.83 | 41.83 | 38.34 | 39.54 | 301,102 | +1.51(+3.97%) |
Jul 30, 2018 | 39.64 | 39.85 | 37.88 | 38.03 | 178,761 | -1.61(-4.07%) |
Jul 27, 2018 | 40.57 | 40.57 | 39.56 | 39.65 | 74,950 | -0.81(-1.99%) |
Jul 26, 2018 | 40.38 | 41.03 | 40.38 | 40.45 | 149,218 | +0.07(+0.17%) |
Jul 25, 2018 | 40.44 | 40.67 | 39.87 | 40.38 | 66,195 | -0.05(-0.12%) |
Jul 24, 2018 | 40.25 | 40.69 | 39.74 | 40.43 | 81,498 | +0.18(+0.45%) |
Jul 23, 2018 | 40.06 | 40.83 | 39.79 | 40.25 | 148,506 | +0.09(+0.22%) |
Jul 20, 2018 | 39.77 | 40.38 | 39.59 | 40.16 | 82,138 | +0.29(+0.72%) |
Jul 19, 2018 | 39.86 | 40.14 | 39.65 | 39.88 | 49,404 | -0.04(-0.10%) |
Jul 18, 2018 | 40.07 | 40.15 | 39.75 | 39.91 | 91,927 | -0.15(-0.38%) |
Jul 17, 2018 | 40.15 | 40.52 | 39.99 | 40.07 | 61,758 | -0.12(-0.31%) |
Jul 16, 2018 | 40.22 | 40.90 | 39.96 | 40.19 | 126,785 | +0.07(+0.17%) |
Jul 13, 2018 | 40.02 | 40.56 | 39.96 | 40.13 | 164,927 | +0.01(+0.02%) |
Jul 12, 2018 | 40.68 | 40.68 | 39.83 | 40.12 | 156,514 | -0.31(-0.76%) |
Jul 11, 2018 | 41.65 | 41.99 | 40.39 | 40.42 | 108,568 | -1.42(-3.40%) |
Jul 10, 2018 | 42.30 | 42.70 | 41.60 | 41.85 | 74,521 | -0.41(-0.98%) |
Jul 09, 2018 | 42.08 | 44.05 | 41.96 | 42.26 | 140,859 | +0.37(+0.87%) |
Jul 06, 2018 | 42.18 | 42.20 | 41.69 | 41.89 | 47,257 | -0.26(-0.62%) |
Jul 05, 2018 | 41.71 | 42.23 | 41.15 | 42.15 | 109,332 | +0.54(+1.29%) |
Jul 03, 2018 | 41.61 | 41.61 | 41.61 | 0 | -0.09(-0.21%) | |
Jul 02, 2018 | 41.34 | 41.72 | 41.12 | 41.70 | 103,967 | +0.05(+0.12%) |
Jun 29, 2018 | 41.51 | 42.10 | 41.41 | 41.65 | 159,945 | +0.37(+0.88%) |
Jun 28, 2018 | 41.79 | 41.87 | 41.15 | 41.29 | 129,748 | -0.52(-1.24%) |
Jun 27, 2018 | 42.80 | 43.22 | 41.73 | 41.81 | 149,376 | -0.89(-2.09%) |
Jun 26, 2018 | 41.76 | 42.94 | 38.92 | 42.70 | 161,745 | +0.97(+2.33%) |
Jun 25, 2018 | 41.87 | 41.94 | 40.56 | 41.73 | 134,917 | -0.13(-0.32%) |
Jun 22, 2018 | 41.47 | 41.97 | 41.17 | 41.86 | 574,850 | +0.45(+1.09%) |
Jun 21, 2018 | 41.85 | 42.33 | 41.22 | 41.41 | 233,152 | -0.47(-1.12%) |
Jun 20, 2018 | 41.27 | 42.34 | 41.06 | 41.88 | 145,889 | +0.78(+1.89%) |
Jun 19, 2018 | 41.23 | 41.55 | 40.85 | 41.11 | 143,628 | -0.39(-0.95%) |
Jun 18, 2018 | 40.38 | 41.65 | 40.38 | 41.50 | 132,942 | +1.00(+2.47%) |
Jun 15, 2018 | 40.80 | 40.28 | 40.50 | 120,409 | -0.20(-0.50%) | |
Jun 14, 2018 | 40.93 | 41.02 | 40.40 | 40.70 | 121,669 | +0.03(+0.07%) |
Jun 13, 2018 | 41.43 | 41.43 | 40.67 | 40.67 | 56,575 | -0.66(-1.60%) |
Jun 12, 2018 | 41.23 | 41.44 | 40.49 | 41.34 | 83,003 | +0.28(+0.68%) |
Jun 11, 2018 | 41.27 | 41.67 | 40.82 | 41.06 | 64,665 | -0.22(-0.54%) |
Jun 08, 2018 | 40.57 | 41.37 | 39.93 | 41.28 | 106,753 | +0.55(+1.34%) |
Jun 07, 2018 | 40.97 | 41.24 | 40.48 | 40.73 | 115,124 | -0.19(-0.47%) |
Jun 06, 2018 | 40.89 | 41.28 | 40.41 | 40.92 | 122,138 | +0.08(+0.19%) |
Jun 05, 2018 | 40.73 | 41.10 | 40.62 | 40.85 | 112,694 | +0.12(+0.28%) |
Jun 04, 2018 | 40.92 | 42.09 | 40.38 | 40.73 | 212,438 | -0.13(-0.33%) |