Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 38.26 | 38.26 | 38.26 | 0 | +0.09(+0.23%) | |
Aug 30, 2018 | 38.01 | 38.40 | 37.91 | 38.17 | 8,711 | +0.00(+0.00%) |
Aug 29, 2018 | 37.73 | 38.31 | 37.73 | 38.17 | 8,737 | +0.54(+1.42%) |
Aug 28, 2018 | 38.11 | 38.27 | 37.46 | 37.64 | 4,288 | -0.13(-0.35%) |
Aug 27, 2018 | 39.33 | 39.33 | 37.59 | 37.77 | 19,050 | +0.31(+0.83%) |
Aug 24, 2018 | 36.79 | 37.55 | 36.79 | 37.46 | 7,736 | +0.58(+1.57%) |
Aug 23, 2018 | 36.97 | 37.19 | 36.79 | 36.88 | 14,409 | +0.04(+0.12%) |
Aug 22, 2018 | 37.91 | 37.91 | 36.79 | 36.84 | 23,188 | -0.67(-1.78%) |
Aug 21, 2018 | 37.19 | 37.77 | 37.01 | 37.51 | 25,722 | +0.40(+1.08%) |
Aug 20, 2018 | 36.75 | 37.24 | 36.61 | 37.10 | 9,046 | +0.40(+1.09%) |
Aug 17, 2018 | 36.43 | 36.88 | 36.35 | 36.70 | 33,747 | -0.09(-0.24%) |
Aug 16, 2018 | 37.95 | 37.95 | 36.52 | 36.79 | 28,914 | -0.94(-2.48%) |
Aug 15, 2018 | 37.95 | 38.08 | 37.51 | 37.73 | 9,948 | -0.45(-1.17%) |
Aug 14, 2018 | 37.68 | 39.50 | 37.68 | 38.17 | 10,511 | +0.54(+1.42%) |
Aug 13, 2018 | 38.00 | 38.04 | 37.55 | 37.64 | 9,889 | -0.76(-1.97%) |
Aug 10, 2018 | 38.62 | 39.07 | 38.15 | 38.40 | 11,211 | -0.45(-1.15%) |
Aug 09, 2018 | 39.29 | 40.23 | 38.62 | 38.84 | 4,630 | -0.13(-0.34%) |
Aug 08, 2018 | 39.02 | 39.16 | 38.80 | 38.98 | 12,245 | -0.13(-0.34%) |
Aug 07, 2018 | 39.29 | 39.47 | 38.89 | 39.11 | 8,166 | -0.04(-0.11%) |
Aug 06, 2018 | 39.56 | 39.60 | 38.84 | 39.16 | 11,807 | -0.22(-0.57%) |
Aug 03, 2018 | 40.14 | 40.45 | 38.89 | 39.38 | 8,072 | -0.80(-2.00%) |
Aug 02, 2018 | 40.54 | 40.98 | 39.91 | 40.18 | 8,311 | -0.31(-0.77%) |
Aug 01, 2018 | 39.48 | 40.49 | 39.48 | 40.49 | 18,876 | +0.98(+2.48%) |
Jul 31, 2018 | 39.11 | 39.65 | 38.89 | 39.51 | 10,485 | +0.58(+1.49%) |
Jul 30, 2018 | 38.89 | 39.65 | 38.89 | 38.93 | 8,947 | +0.00(+0.00%) |
Jul 27, 2018 | 39.56 | 39.56 | 38.89 | 38.93 | 17,938 | -0.94(-2.35%) |
Jul 26, 2018 | 39.38 | 40.00 | 39.38 | 39.87 | 8,282 | +0.71(+1.82%) |
Jul 25, 2018 | 39.11 | 39.42 | 38.84 | 39.16 | 9,535 | -0.31(-0.79%) |
Jul 24, 2018 | 39.29 | 39.51 | 39.07 | 39.47 | 8,553 | +0.40(+1.03%) |
Jul 23, 2018 | 38.93 | 39.51 | 38.89 | 39.07 | 9,684 | -0.40(-1.02%) |
Jul 20, 2018 | 39.60 | 40.09 | 39.42 | 39.47 | 8,608 | -0.18(-0.45%) |
Jul 19, 2018 | 39.56 | 39.87 | 39.42 | 39.65 | 11,128 | +0.13(+0.34%) |
Jul 18, 2018 | 39.24 | 39.69 | 38.93 | 39.51 | 9,481 | +0.22(+0.57%) |
Jul 17, 2018 | 39.33 | 39.60 | 39.16 | 39.29 | 7,167 | -0.09(-0.23%) |
Jul 16, 2018 | 39.69 | 39.69 | 39.20 | 39.38 | 14,511 | -0.31(-0.79%) |
Jul 13, 2018 | 39.69 | 39.98 | 39.47 | 39.69 | 8,225 | -0.04(-0.11%) |
Jul 12, 2018 | 40.45 | 39.73 | 39.73 | 12,100 | -0.27(-0.67%) | |
Jul 11, 2018 | 40.45 | 40.63 | 39.87 | 40.00 | 18,369 | -0.54(-1.32%) |
Jul 10, 2018 | 40.85 | 40.92 | 40.27 | 40.54 | 14,723 | -0.31(-0.76%) |
Jul 09, 2018 | 40.54 | 41.21 | 40.54 | 40.85 | 12,051 | +0.40(+0.99%) |
Jul 06, 2018 | 40.54 | 40.98 | 40.31 | 40.45 | 10,209 | -0.04(-0.11%) |
Jul 05, 2018 | 40.72 | 40.72 | 40.05 | 40.49 | 36,113 | -0.04(-0.11%) |
Jul 03, 2018 | 40.54 | 40.54 | 40.54 | 0 | +0.13(+0.33%) | |
Jul 02, 2018 | 39.82 | 40.45 | 39.07 | 40.40 | 20,583 | +0.49(+1.23%) |
Jun 29, 2018 | 40.49 | 40.85 | 39.78 | 39.91 | 43,044 | -0.31(-0.78%) |
Jun 28, 2018 | 40.63 | 41.16 | 40.09 | 40.23 | 21,670 | -0.39(-0.97%) |
Jun 27, 2018 | 41.24 | 41.46 | 40.48 | 40.62 | 13,964 | -0.62(-1.51%) |
Jun 26, 2018 | 41.11 | 42.04 | 40.88 | 41.24 | 23,849 | +0.31(+0.76%) |
Jun 25, 2018 | 40.62 | 41.42 | 39.73 | 40.93 | 42,006 | +0.22(+0.55%) |
Jun 22, 2018 | 39.86 | 41.64 | 39.64 | 40.71 | 89,831 | +1.11(+2.81%) |
Jun 21, 2018 | 39.59 | 39.68 | 39.15 | 39.59 | 38,661 | -0.04(-0.11%) |
Jun 20, 2018 | 38.44 | 39.78 | 38.30 | 39.64 | 18,183 | +1.42(+3.73%) |
Jun 19, 2018 | 39.19 | 39.24 | 38.13 | 38.22 | 55,686 | -1.20(-3.05%) |
Jun 18, 2018 | 39.24 | 39.59 | 39.13 | 39.42 | 24,786 | -0.09(-0.23%) |
Jun 15, 2018 | 39.59 | 38.93 | 39.51 | 24,133 | +0.09(+0.23%) | |
Jun 14, 2018 | 39.77 | 39.82 | 39.06 | 39.42 | 15,778 | -0.18(-0.45%) |
Jun 13, 2018 | 39.86 | 40.31 | 39.15 | 39.59 | 11,845 | -0.22(-0.56%) |
Jun 12, 2018 | 40.13 | 40.13 | 39.42 | 39.82 | 20,214 | -0.36(-0.89%) |
Jun 11, 2018 | 41.64 | 42.42 | 39.95 | 40.17 | 45,982 | -1.29(-3.11%) |
Jun 08, 2018 | 42.31 | 42.71 | 40.97 | 41.46 | 42,837 | -0.85(-2.00%) |
Jun 07, 2018 | 43.42 | 43.82 | 42.31 | 42.31 | 13,576 | -0.93(-2.16%) |
Jun 06, 2018 | 42.71 | 44.30 | 42.71 | 43.24 | 25,357 | +0.62(+1.46%) |
Jun 05, 2018 | 41.64 | 42.71 | 41.33 | 42.62 | 17,442 | +1.16(+2.79%) |
Jun 04, 2018 | 42.35 | 42.44 | 41.24 | 41.46 | 44,400 | -0.89(-2.10%) |