Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 47.15 | 47.15 | 47.15 | 0 | +0.50(+1.07%) | |
Aug 30, 2018 | 47.70 | 47.70 | 46.35 | 46.65 | 174,272 | -1.20(-2.51%) |
Aug 29, 2018 | 47.10 | 47.95 | 47.05 | 47.85 | 145,040 | +0.75(+1.59%) |
Aug 28, 2018 | 47.30 | 47.65 | 46.90 | 47.10 | 215,266 | +0.15(+0.32%) |
Aug 27, 2018 | 47.30 | 47.35 | 46.75 | 46.95 | 247,896 | -0.25(-0.53%) |
Aug 24, 2018 | 46.55 | 47.45 | 46.55 | 47.20 | 576,200 | +0.90(+1.94%) |
Aug 23, 2018 | 46.20 | 46.85 | 46.15 | 46.30 | 153,376 | -0.05(-0.11%) |
Aug 22, 2018 | 45.50 | 46.60 | 45.45 | 46.35 | 199,615 | +0.65(+1.42%) |
Aug 21, 2018 | 45.45 | 46.15 | 45.30 | 45.70 | 124,191 | +0.30(+0.66%) |
Aug 20, 2018 | 45.40 | 45.85 | 45.20 | 45.40 | 184,238 | +0.00(+0.00%) |
Aug 17, 2018 | 45.50 | 45.50 | 44.70 | 45.40 | 249,400 | -0.30(-0.66%) |
Aug 16, 2018 | 46.00 | 46.60 | 45.65 | 45.70 | 296,347 | -0.20(-0.44%) |
Aug 15, 2018 | 45.50 | 46.20 | 45.19 | 45.90 | 227,734 | +0.30(+0.66%) |
Aug 14, 2018 | 46.50 | 46.60 | 45.25 | 45.60 | 687,881 | -0.75(-1.62%) |
Aug 13, 2018 | 45.95 | 46.60 | 45.67 | 46.35 | 601,871 | +0.40(+0.87%) |
Aug 10, 2018 | 45.70 | 46.25 | 45.70 | 45.95 | 490,800 | +0.05(+0.11%) |
Aug 09, 2018 | 45.85 | 46.15 | 45.70 | 45.90 | 393,363 | +0.20(+0.44%) |
Aug 08, 2018 | 45.80 | 45.90 | 45.15 | 45.70 | 271,700 | +0.00(+0.00%) |
Aug 07, 2018 | 46.75 | 46.90 | 45.60 | 45.70 | 257,806 | -0.80(-1.72%) |
Aug 06, 2018 | 46.05 | 46.65 | 45.90 | 46.50 | 313,935 | +0.35(+0.76%) |
Aug 03, 2018 | 47.20 | 47.20 | 46.00 | 46.15 | 339,600 | -1.10(-2.33%) |
Aug 02, 2018 | 45.85 | 47.35 | 45.85 | 47.25 | 335,480 | +1.05(+2.27%) |
Aug 01, 2018 | 46.25 | 46.60 | 45.85 | 46.20 | 325,253 | -0.05(-0.11%) |
Jul 31, 2018 | 46.40 | 46.95 | 45.30 | 46.25 | 414,917 | +0.17(+0.38%) |
Jul 30, 2018 | 47.50 | 48.20 | 45.60 | 46.08 | 619,386 | -1.77(-3.71%) |
Jul 27, 2018 | 45.90 | 49.00 | 45.00 | 47.85 | 1,937,700 | -8.85(-15.61%) |
Jul 26, 2018 | 56.55 | 57.05 | 56.05 | 56.70 | 401,928 | +0.10(+0.18%) |
Jul 25, 2018 | 55.85 | 56.65 | 55.30 | 56.60 | 454,699 | +1.05(+1.89%) |
Jul 24, 2018 | 57.20 | 57.20 | 54.95 | 55.55 | 337,525 | -1.25(-2.20%) |
Jul 23, 2018 | 56.95 | 57.10 | 56.15 | 56.80 | 313,211 | -0.05(-0.09%) |
Jul 20, 2018 | 57.00 | 57.65 | 56.60 | 56.85 | 208,730 | -0.15(-0.26%) |
Jul 19, 2018 | 56.45 | 57.35 | 56.20 | 57.00 | 444,104 | +0.60(+1.06%) |
Jul 18, 2018 | 55.95 | 56.60 | 55.15 | 56.40 | 283,523 | +0.30(+0.53%) |
Jul 17, 2018 | 54.85 | 56.40 | 54.85 | 56.10 | 321,505 | +1.15(+2.09%) |
Jul 16, 2018 | 53.90 | 54.95 | 53.30 | 54.95 | 319,456 | +1.20(+2.23%) |
Jul 13, 2018 | 53.45 | 53.85 | 53.10 | 53.75 | 128,288 | +0.45(+0.84%) |
Jul 12, 2018 | 53.40 | 51.80 | 53.30 | 373,203 | +1.50(+2.90%) | |
Jul 11, 2018 | 51.35 | 52.15 | 51.27 | 51.80 | 208,554 | +0.10(+0.19%) |
Jul 10, 2018 | 52.00 | 52.38 | 50.65 | 51.70 | 294,770 | +2.10(+4.23%) |
Jul 09, 2018 | 49.80 | 50.30 | 49.02 | 49.60 | 211,489 | +0.15(+0.30%) |
Jul 06, 2018 | 48.75 | 49.65 | 48.75 | 49.45 | 132,735 | +0.90(+1.85%) |
Jul 05, 2018 | 48.60 | 48.70 | 48.15 | 48.55 | 171,743 | +0.15(+0.31%) |
Jul 03, 2018 | 48.40 | 48.40 | 48.40 | 0 | -0.75(-1.53%) | |
Jul 02, 2018 | 47.90 | 49.20 | 47.50 | 49.15 | 189,102 | +0.90(+1.87%) |
Jun 29, 2018 | 48.15 | 49.05 | 47.95 | 48.25 | 334,707 | +0.20(+0.42%) |
Jun 28, 2018 | 47.35 | 48.10 | 46.85 | 48.05 | 216,418 | +0.65(+1.37%) |
Jun 27, 2018 | 49.15 | 49.25 | 47.20 | 47.40 | 231,457 | -1.65(-3.36%) |
Jun 26, 2018 | 48.50 | 49.10 | 46.97 | 49.05 | 267,921 | +0.55(+1.13%) |
Jun 25, 2018 | 49.80 | 49.80 | 47.90 | 48.50 | 307,572 | -1.50(-3.00%) |
Jun 22, 2018 | 50.80 | 50.80 | 49.80 | 50.00 | 490,228 | -0.75(-1.48%) |
Jun 21, 2018 | 51.80 | 52.30 | 50.60 | 50.75 | 259,683 | -0.95(-1.84%) |
Jun 20, 2018 | 52.00 | 52.45 | 51.60 | 51.70 | 185,532 | -0.15(-0.29%) |
Jun 19, 2018 | 51.85 | 52.75 | 50.95 | 51.85 | 208,269 | -0.35(-0.67%) |
Jun 18, 2018 | 52.20 | 52.70 | 51.90 | 52.20 | 140,768 | +0.30(+0.58%) |
Jun 15, 2018 | 52.75 | 51.50 | 51.90 | 429,179 | -0.55(-1.05%) | |
Jun 14, 2018 | 51.80 | 53.95 | 51.80 | 52.45 | 331,561 | +1.10(+2.14%) |
Jun 13, 2018 | 51.45 | 52.40 | 51.00 | 51.35 | 267,151 | -0.15(-0.29%) |
Jun 12, 2018 | 50.60 | 51.90 | 50.60 | 51.50 | 268,112 | +0.95(+1.88%) |
Jun 11, 2018 | 49.50 | 50.55 | 49.17 | 50.55 | 195,060 | +1.15(+2.33%) |
Jun 08, 2018 | 48.80 | 49.45 | 48.45 | 49.40 | 133,862 | +0.55(+1.13%) |
Jun 07, 2018 | 49.80 | 49.90 | 49.27 | 48.85 | 208,264 | -0.75(-1.51%) |
Jun 06, 2018 | 49.20 | 49.65 | 48.55 | 49.60 | 253,340 | +0.60(+1.22%) |
Jun 05, 2018 | 48.20 | 49.05 | 48.20 | 49.00 | 319,383 | +0.90(+1.87%) |
Jun 04, 2018 | 48.60 | 48.75 | 47.98 | 48.10 | 451,508 | -0.30(-0.62%) |