Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.55 | 41.55 | 41.55 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 41.65 | 41.83 | 41.21 | 41.51 | 485,319 | -0.07(-0.17%) |
Aug 29, 2018 | 41.16 | 41.69 | 40.94 | 41.59 | 573,620 | +0.52(+1.26%) |
Aug 28, 2018 | 40.81 | 41.07 | 40.57 | 41.07 | 498,102 | +0.35(+0.85%) |
Aug 27, 2018 | 40.68 | 41.12 | 40.58 | 40.72 | 399,004 | +0.19(+0.47%) |
Aug 24, 2018 | 40.93 | 40.93 | 40.05 | 40.53 | 823,756 | -0.25(-0.62%) |
Aug 23, 2018 | 40.24 | 40.79 | 39.87 | 40.79 | 587,665 | +0.41(+1.01%) |
Aug 22, 2018 | 40.39 | 40.82 | 40.13 | 40.38 | 678,108 | -0.03(-0.07%) |
Aug 21, 2018 | 40.11 | 40.55 | 40.01 | 40.41 | 398,846 | +0.33(+0.82%) |
Aug 20, 2018 | 39.99 | 40.20 | 39.75 | 40.08 | 520,873 | +0.01(+0.02%) |
Aug 17, 2018 | 39.91 | 40.25 | 39.77 | 40.07 | 729,650 | +0.05(+0.11%) |
Aug 16, 2018 | 38.31 | 40.29 | 38.31 | 40.02 | 855,558 | +1.76(+4.61%) |
Aug 15, 2018 | 38.55 | 39.01 | 37.08 | 38.26 | 1,386,208 | -0.83(-2.12%) |
Aug 14, 2018 | 40.08 | 40.67 | 38.91 | 39.09 | 1,420,875 | -1.09(-2.72%) |
Aug 13, 2018 | 41.38 | 41.38 | 40.11 | 40.18 | 981,888 | -1.25(-3.01%) |
Aug 10, 2018 | 41.44 | 42.20 | 40.46 | 41.42 | 947,874 | -0.68(-1.62%) |
Aug 09, 2018 | 41.72 | 43.86 | 41.40 | 42.11 | 1,120,470 | +0.11(+0.26%) |
Aug 08, 2018 | 45.66 | 46.32 | 41.51 | 42.00 | 1,840,894 | -6.19(-12.85%) |
Aug 07, 2018 | 48.66 | 48.84 | 47.88 | 48.19 | 365,794 | -0.22(-0.45%) |
Aug 06, 2018 | 48.20 | 48.94 | 47.66 | 48.41 | 362,027 | +0.53(+1.10%) |
Aug 03, 2018 | 48.66 | 49.64 | 47.80 | 47.88 | 264,837 | -1.01(-2.06%) |
Aug 02, 2018 | 48.02 | 49.37 | 47.75 | 48.89 | 225,769 | +0.57(+1.19%) |
Aug 01, 2018 | 48.80 | 49.05 | 47.78 | 48.32 | 244,090 | -0.76(-1.54%) |
Jul 31, 2018 | 47.74 | 49.23 | 47.37 | 49.07 | 364,009 | +1.45(+3.04%) |
Jul 30, 2018 | 46.60 | 48.21 | 46.60 | 47.63 | 347,764 | +1.19(+2.57%) |
Jul 27, 2018 | 47.42 | 47.53 | 46.24 | 46.44 | 304,744 | -0.87(-1.85%) |
Jul 26, 2018 | 47.29 | 48.46 | 47.25 | 47.31 | 258,790 | +0.02(+0.04%) |
Jul 25, 2018 | 48.53 | 48.53 | 46.58 | 47.29 | 538,154 | -1.30(-2.68%) |
Jul 24, 2018 | 49.66 | 49.66 | 48.36 | 48.59 | 130,337 | -0.78(-1.58%) |
Jul 23, 2018 | 49.48 | 49.92 | 48.88 | 49.37 | 137,131 | -0.29(-0.59%) |
Jul 20, 2018 | 50.23 | 50.44 | 49.53 | 49.66 | 231,757 | -0.65(-1.30%) |
Jul 19, 2018 | 49.82 | 50.50 | 49.36 | 50.32 | 236,720 | +0.36(+0.73%) |
Jul 18, 2018 | 49.60 | 50.25 | 49.26 | 49.96 | 216,333 | +0.38(+0.77%) |
Jul 17, 2018 | 49.16 | 49.96 | 49.16 | 49.57 | 244,268 | +0.25(+0.50%) |
Jul 16, 2018 | 51.01 | 51.38 | 48.95 | 49.33 | 233,902 | -1.63(-3.20%) |
Jul 13, 2018 | 50.87 | 51.49 | 50.64 | 50.96 | 189,935 | -0.01(-0.02%) |
Jul 12, 2018 | 51.40 | 51.40 | 50.37 | 50.97 | 285,207 | -0.10(-0.20%) |
Jul 11, 2018 | 51.21 | 51.54 | 50.87 | 51.07 | 178,288 | -0.57(-1.11%) |
Jul 10, 2018 | 51.56 | 52.00 | 51.32 | 51.64 | 226,850 | +0.02(+0.04%) |
Jul 09, 2018 | 51.41 | 51.78 | 50.99 | 51.62 | 171,444 | +0.56(+1.10%) |
Jul 06, 2018 | 50.95 | 51.83 | 50.82 | 51.06 | 299,024 | +0.00(+0.00%) |
Jul 05, 2018 | 50.86 | 51.08 | 50.09 | 51.06 | 290,116 | +0.59(+1.17%) |
Jul 03, 2018 | 50.47 | 50.47 | 50.47 | 0 | -0.50(-0.98%) | |
Jul 02, 2018 | 50.04 | 50.97 | 49.52 | 50.97 | 250,412 | +0.34(+0.66%) |
Jun 29, 2018 | 50.04 | 51.08 | 50.04 | 50.63 | 380,134 | +0.87(+1.75%) |
Jun 28, 2018 | 50.73 | 50.73 | 48.98 | 49.76 | 388,872 | -1.19(-2.34%) |
Jun 27, 2018 | 52.44 | 52.44 | 50.87 | 50.95 | 306,054 | -1.38(-2.64%) |
Jun 26, 2018 | 51.59 | 52.40 | 51.03 | 52.33 | 264,370 | +0.98(+1.91%) |
Jun 25, 2018 | 51.71 | 52.09 | 50.72 | 51.35 | 260,515 | -0.51(-0.98%) |
Jun 22, 2018 | 52.84 | 53.04 | 51.80 | 51.85 | 429,825 | -0.54(-1.02%) |
Jun 21, 2018 | 53.16 | 53.16 | 52.06 | 52.39 | 233,277 | -0.71(-1.33%) |
Jun 20, 2018 | 52.18 | 53.22 | 51.56 | 53.10 | 385,787 | +1.12(+2.15%) |
Jun 19, 2018 | 51.60 | 52.21 | 51.18 | 51.98 | 396,109 | +0.01(+0.02%) |
Jun 18, 2018 | 52.21 | 52.58 | 51.74 | 51.97 | 643,003 | -0.25(-0.47%) |
Jun 15, 2018 | 52.35 | 51.81 | 52.22 | 1,661,492 | +0.41(+0.79%) | |
Jun 14, 2018 | 53.00 | 53.06 | 51.33 | 51.81 | 567,380 | -0.93(-1.76%) |
Jun 13, 2018 | 52.90 | 53.15 | 52.32 | 52.74 | 278,289 | +0.01(+0.02%) |
Jun 12, 2018 | 53.28 | 53.44 | 52.37 | 52.73 | 303,442 | -0.50(-0.94%) |
Jun 11, 2018 | 53.70 | 53.70 | 52.63 | 53.23 | 251,138 | -0.42(-0.78%) |
Jun 08, 2018 | 53.34 | 53.80 | 52.67 | 53.64 | 287,940 | +0.31(+0.58%) |
Jun 07, 2018 | 53.32 | 53.52 | 53.08 | 53.33 | 193,500 | +0.03(+0.05%) |
Jun 06, 2018 | 53.45 | 52.38 | 53.31 | 297,927 | +0.95(+1.82%) | |
Jun 05, 2018 | 52.11 | 52.60 | 51.70 | 52.35 | 180,039 | +0.20(+0.38%) |
Jun 04, 2018 | 52.24 | 52.58 | 51.82 | 52.15 | 182,730 | +0.26(+0.51%) |