Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 38.55 | 38.55 | 38.55 | 0 | -0.05(-0.13%) | |
Aug 30, 2018 | 39.60 | 40.05 | 38.45 | 38.60 | 590,606 | -0.95(-2.40%) |
Aug 29, 2018 | 38.65 | 39.69 | 38.50 | 39.55 | 502,510 | +1.05(+2.73%) |
Aug 28, 2018 | 38.30 | 39.00 | 38.05 | 38.50 | 345,222 | +0.05(+0.13%) |
Aug 27, 2018 | 39.25 | 39.50 | 37.95 | 38.45 | 608,438 | -0.80(-2.04%) |
Aug 24, 2018 | 40.05 | 41.10 | 39.20 | 39.25 | 804,200 | -0.45(-1.13%) |
Aug 23, 2018 | 39.75 | 40.05 | 39.10 | 39.70 | 479,704 | -0.05(-0.13%) |
Aug 22, 2018 | 39.00 | 40.15 | 38.75 | 39.75 | 577,591 | +0.85(+2.19%) |
Aug 21, 2018 | 38.20 | 39.20 | 38.20 | 38.90 | 516,876 | +0.70(+1.83%) |
Aug 20, 2018 | 38.00 | 38.40 | 37.70 | 38.20 | 704,495 | +0.10(+0.26%) |
Aug 17, 2018 | 37.80 | 38.45 | 37.05 | 38.10 | 457,100 | +0.15(+0.40%) |
Aug 16, 2018 | 38.60 | 38.60 | 37.65 | 37.95 | 639,279 | -0.55(-1.43%) |
Aug 15, 2018 | 39.50 | 39.60 | 37.55 | 38.50 | 862,540 | -1.10(-2.78%) |
Aug 14, 2018 | 39.05 | 40.00 | 38.55 | 39.60 | 687,243 | +0.85(+2.19%) |
Aug 13, 2018 | 38.75 | 39.25 | 38.15 | 38.75 | 683,966 | +0.05(+0.13%) |
Aug 10, 2018 | 38.90 | 40.12 | 38.60 | 38.70 | 698,700 | -0.30(-0.77%) |
Aug 09, 2018 | 39.75 | 40.45 | 38.95 | 39.00 | 1,007,461 | -0.55(-1.39%) |
Aug 08, 2018 | 38.20 | 41.55 | 38.05 | 39.55 | 1,420,439 | +1.50(+3.94%) |
Aug 07, 2018 | 38.10 | 38.22 | 37.35 | 38.05 | 323,124 | -0.05(-0.13%) |
Aug 06, 2018 | 36.60 | 38.35 | 36.05 | 38.10 | 454,764 | +1.50(+4.10%) |
Aug 03, 2018 | 36.75 | 37.03 | 35.85 | 36.60 | 599,000 | -0.10(-0.27%) |
Aug 02, 2018 | 37.10 | 37.25 | 36.35 | 36.70 | 423,096 | -0.70(-1.87%) |
Aug 01, 2018 | 37.55 | 38.60 | 37.30 | 37.40 | 580,380 | -0.05(-0.13%) |
Jul 31, 2018 | 36.00 | 37.95 | 35.70 | 37.45 | 1,128,478 | +1.70(+4.76%) |
Jul 30, 2018 | 35.85 | 36.50 | 34.80 | 35.75 | 1,050,618 | -0.10(-0.28%) |
Jul 27, 2018 | 37.45 | 37.58 | 35.45 | 35.85 | 1,253,800 | -1.55(-4.14%) |
Jul 26, 2018 | 37.85 | 38.60 | 37.23 | 37.40 | 952,262 | +0.05(+0.13%) |
Jul 25, 2018 | 37.35 | 38.27 | 37.15 | 37.35 | 652,643 | -0.05(-0.13%) |
Jul 24, 2018 | 39.60 | 37.25 | 37.40 | 1,060,948 | -1.60(-4.10%) | |
Jul 23, 2018 | 39.00 | 39.12 | 38.35 | 39.00 | 755,331 | +0.00(+0.00%) |
Jul 20, 2018 | 38.90 | 39.20 | 38.40 | 39.00 | 680,445 | +0.00(+0.00%) |
Jul 19, 2018 | 38.30 | 39.62 | 38.00 | 39.00 | 977,071 | +1.25(+3.31%) |
Jul 18, 2018 | 38.15 | 38.30 | 37.35 | 37.75 | 649,679 | -0.35(-0.92%) |
Jul 17, 2018 | 38.45 | 38.60 | 37.30 | 38.10 | 787,493 | -0.65(-1.68%) |
Jul 16, 2018 | 38.45 | 38.85 | 37.90 | 38.75 | 596,373 | +0.00(+0.00%) |
Jul 13, 2018 | 38.50 | 39.10 | 38.15 | 38.75 | 469,459 | +0.25(+0.65%) |
Jul 12, 2018 | 38.85 | 39.20 | 38.05 | 38.50 | 692,073 | -0.10(-0.26%) |
Jul 11, 2018 | 38.25 | 38.77 | 37.51 | 38.60 | 467,195 | +0.35(+0.92%) |
Jul 10, 2018 | 38.80 | 39.50 | 37.15 | 38.25 | 966,981 | -0.30(-0.78%) |
Jul 09, 2018 | 40.85 | 41.12 | 38.45 | 38.55 | 1,237,716 | -2.30(-5.63%) |
Jul 06, 2018 | 39.65 | 41.00 | 39.40 | 40.85 | 753,201 | +1.20(+3.03%) |
Jul 05, 2018 | 39.50 | 39.79 | 38.65 | 39.65 | 442,118 | +0.10(+0.25%) |
Jul 03, 2018 | 39.55 | 39.55 | 39.55 | 0 | +0.95(+2.46%) | |
Jul 02, 2018 | 38.70 | 38.90 | 37.50 | 38.60 | 1,118,738 | -0.25(-0.64%) |
Jun 29, 2018 | 41.45 | 41.45 | 38.65 | 38.85 | 1,452,955 | -2.05(-5.01%) |
Jun 28, 2018 | 41.90 | 42.30 | 39.90 | 40.90 | 1,583,800 | -1.10(-2.62%) |
Jun 27, 2018 | 41.00 | 42.75 | 40.75 | 42.00 | 1,971,789 | +1.45(+3.58%) |
Jun 26, 2018 | 39.50 | 41.15 | 38.95 | 40.55 | 3,842,551 | -0.90(-2.17%) |
Jun 25, 2018 | 41.50 | 42.90 | 40.55 | 41.45 | 3,027,310 | +0.10(+0.24%) |
Jun 22, 2018 | 40.95 | 41.65 | 39.50 | 41.35 | 4,719,553 | +1.40(+3.50%) |
Jun 21, 2018 | 39.00 | 42.05 | 37.10 | 39.95 | 11,328,327 | +9.25(+30.13%) |
Jun 20, 2018 | 30.60 | 31.30 | 30.20 | 30.70 | 762,684 | +0.45(+1.49%) |
Jun 19, 2018 | 29.40 | 30.30 | 29.15 | 30.25 | 1,172,672 | +0.60(+2.02%) |
Jun 18, 2018 | 29.65 | 30.25 | 29.40 | 29.65 | 1,252,915 | -0.30(-1.00%) |
Jun 15, 2018 | 30.65 | 29.55 | 29.95 | 1,905,408 | -0.70(-2.28%) | |
Jun 14, 2018 | 29.85 | 30.80 | 29.75 | 30.65 | 1,704,219 | +0.85(+2.85%) |
Jun 13, 2018 | 29.70 | 30.45 | 29.15 | 29.80 | 965,132 | +0.00(+0.00%) |
Jun 12, 2018 | 29.40 | 30.35 | 29.36 | 29.80 | 963,692 | +0.35(+1.19%) |
Jun 11, 2018 | 30.50 | 31.20 | 29.15 | 29.45 | 1,510,913 | -1.05(-3.44%) |
Jun 08, 2018 | 31.20 | 31.35 | 29.09 | 30.50 | 3,045,382 | -0.90(-2.87%) |
Jun 07, 2018 | 32.95 | 33.15 | 31.15 | 31.40 | 815,535 | -1.55(-4.70%) |
Jun 06, 2018 | 32.70 | 32.95 | 714,475 | -0.60(-1.79%) | ||
Jun 05, 2018 | 35.25 | 35.40 | 33.10 | 33.55 | 1,345,060 | -1.50(-4.28%) |
Jun 04, 2018 | 34.00 | 35.10 | 33.55 | 35.05 | 1,164,615 | +1.20(+3.55%) |