Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 39.61 | 39.61 | 39.61 | 0 | -0.65(-1.61%) | |
Aug 30, 2018 | 40.93 | 41.33 | 40.21 | 40.26 | 706,569 | -0.68(-1.66%) |
Aug 29, 2018 | 39.46 | 41.04 | 39.24 | 40.94 | 998,964 | +1.54(+3.91%) |
Aug 28, 2018 | 39.34 | 39.78 | 39.09 | 39.40 | 497,142 | +0.17(+0.43%) |
Aug 27, 2018 | 38.99 | 39.93 | 38.70 | 39.23 | 591,311 | +0.31(+0.80%) |
Aug 24, 2018 | 39.12 | 39.28 | 38.72 | 38.92 | 497,000 | -0.07(-0.18%) |
Aug 23, 2018 | 39.44 | 39.86 | 38.33 | 38.99 | 665,287 | -0.26(-0.66%) |
Aug 22, 2018 | 39.31 | 39.62 | 38.94 | 39.25 | 785,988 | -0.12(-0.30%) |
Aug 21, 2018 | 39.58 | 39.82 | 38.93 | 39.37 | 576,593 | -0.12(-0.30%) |
Aug 20, 2018 | 40.09 | 40.45 | 38.95 | 39.49 | 715,407 | -0.36(-0.90%) |
Aug 17, 2018 | 39.37 | 40.00 | 39.35 | 39.85 | 337,900 | +0.32(+0.81%) |
Aug 16, 2018 | 39.94 | 39.99 | 39.20 | 39.53 | 430,451 | -0.25(-0.63%) |
Aug 15, 2018 | 39.48 | 40.11 | 39.07 | 39.78 | 1,114,652 | -0.10(-0.25%) |
Aug 14, 2018 | 38.86 | 40.05 | 38.77 | 39.88 | 855,116 | +1.13(+2.92%) |
Aug 13, 2018 | 38.54 | 39.04 | 38.35 | 38.75 | 381,445 | +0.22(+0.57%) |
Aug 10, 2018 | 38.87 | 39.36 | 38.25 | 38.53 | 1,119,000 | -0.41(-1.05%) |
Aug 09, 2018 | 38.77 | 39.26 | 38.70 | 38.94 | 423,521 | +0.03(+0.08%) |
Aug 08, 2018 | 38.88 | 39.28 | 38.50 | 38.91 | 509,943 | +0.02(+0.05%) |
Aug 07, 2018 | 39.22 | 39.22 | 38.53 | 38.89 | 424,208 | -0.11(-0.28%) |
Aug 06, 2018 | 38.52 | 39.43 | 38.08 | 39.00 | 638,093 | +0.49(+1.27%) |
Aug 03, 2018 | 39.22 | 39.78 | 37.96 | 38.51 | 640,600 | -0.68(-1.74%) |
Aug 02, 2018 | 38.96 | 39.79 | 38.92 | 39.19 | 497,430 | -0.38(-0.96%) |
Aug 01, 2018 | 38.54 | 40.87 | 37.72 | 39.57 | 1,308,948 | -0.16(-0.40%) |
Jul 31, 2018 | 39.31 | 40.03 | 39.01 | 39.73 | 547,519 | +0.62(+1.59%) |
Jul 30, 2018 | 39.38 | 39.58 | 38.80 | 39.11 | 425,660 | -0.17(-0.43%) |
Jul 27, 2018 | 39.96 | 39.99 | 38.90 | 39.28 | 412,100 | -0.61(-1.53%) |
Jul 26, 2018 | 40.03 | 39.23 | 39.89 | 513,131 | -0.14(-0.35%) | |
Jul 25, 2018 | 39.76 | 40.22 | 39.47 | 40.03 | 507,941 | +0.16(+0.40%) |
Jul 24, 2018 | 40.22 | 40.33 | 39.00 | 39.87 | 394,423 | -0.11(-0.28%) |
Jul 23, 2018 | 39.74 | 40.24 | 39.22 | 39.98 | 504,167 | +0.18(+0.45%) |
Jul 20, 2018 | 39.95 | 40.17 | 39.64 | 39.80 | 379,723 | -0.28(-0.70%) |
Jul 19, 2018 | 39.76 | 40.27 | 39.36 | 40.08 | 909,094 | +0.32(+0.80%) |
Jul 18, 2018 | 40.33 | 40.86 | 39.28 | 39.76 | 800,934 | -0.62(-1.54%) |
Jul 17, 2018 | 40.27 | 41.57 | 39.76 | 40.38 | 1,216,427 | +0.07(+0.17%) |
Jul 16, 2018 | 40.03 | 40.44 | 39.28 | 40.31 | 838,659 | +0.27(+0.67%) |
Jul 13, 2018 | 39.22 | 40.04 | 936,357 | -0.84(-2.05%) | ||
Jul 12, 2018 | 39.41 | 41.18 | 38.95 | 40.88 | 1,189,365 | +1.47(+3.73%) |
Jul 11, 2018 | 38.34 | 40.51 | 38.12 | 39.41 | 1,909,602 | +0.74(+1.91%) |
Jul 10, 2018 | 39.34 | 39.59 | 38.01 | 38.67 | 1,440,667 | -0.66(-1.68%) |
Jul 09, 2018 | 38.57 | 39.35 | 38.01 | 39.33 | 920,942 | +0.88(+2.29%) |
Jul 06, 2018 | 37.75 | 38.96 | 37.49 | 38.45 | 646,817 | +0.85(+2.26%) |
Jul 05, 2018 | 37.61 | 36.18 | 37.60 | 638,606 | +1.47(+4.07%) | |
Jul 03, 2018 | 36.13 | 36.13 | 36.13 | 0 | -1.03(-2.77%) | |
Jul 02, 2018 | 36.29 | 37.34 | 35.51 | 37.16 | 1,059,885 | +0.46(+1.25%) |
Jun 29, 2018 | 34.98 | 37.42 | 34.87 | 36.70 | 1,199,591 | +2.01(+5.79%) |
Jun 28, 2018 | 35.29 | 35.50 | 34.41 | 34.69 | 1,055,792 | -0.67(-1.89%) |
Jun 27, 2018 | 36.25 | 37.61 | 35.35 | 35.36 | 964,761 | -0.23(-0.65%) |
Jun 26, 2018 | 35.40 | 35.90 | 34.69 | 35.59 | 434,908 | +0.19(+0.54%) |
Jun 25, 2018 | 36.29 | 36.68 | 35.04 | 35.40 | 499,303 | -0.88(-2.43%) |
Jun 22, 2018 | 36.70 | 37.36 | 36.11 | 36.28 | 872,635 | -0.31(-0.85%) |
Jun 21, 2018 | 37.45 | 37.75 | 35.82 | 36.59 | 898,927 | -0.85(-2.27%) |
Jun 20, 2018 | 37.69 | 37.91 | 37.05 | 37.44 | 889,527 | +0.08(+0.21%) |
Jun 19, 2018 | 36.63 | 37.60 | 36.44 | 37.36 | 652,196 | +0.55(+1.49%) |
Jun 18, 2018 | 36.67 | 36.88 | 36.13 | 36.81 | 671,659 | -0.09(-0.24%) |
Jun 15, 2018 | 37.12 | 36.69 | 36.90 | 1,056,193 | +0.21(+0.57%) | |
Jun 14, 2018 | 36.67 | 36.90 | 36.34 | 36.69 | 806,137 | +0.25(+0.69%) |
Jun 13, 2018 | 36.41 | 37.17 | 36.00 | 36.44 | 684,931 | +0.16(+0.44%) |
Jun 12, 2018 | 36.50 | 37.49 | 36.11 | 36.28 | 706,248 | +0.07(+0.19%) |
Jun 11, 2018 | 36.36 | 36.73 | 36.03 | 36.21 | 547,856 | -0.15(-0.41%) |
Jun 08, 2018 | 35.88 | 37.20 | 35.74 | 36.36 | 1,090,661 | +0.30(+0.83%) |
Jun 07, 2018 | 35.15 | 36.23 | 34.56 | 36.06 | 959,090 | +1.43(+4.13%) |
Jun 06, 2018 | 34.61 | 34.85 | 34.21 | 34.63 | 490,537 | +0.08(+0.23%) |
Jun 05, 2018 | 34.60 | 35.12 | 34.47 | 34.55 | 743,946 | -0.04(-0.12%) |
Jun 04, 2018 | 35.06 | 35.08 | 34.02 | 34.59 | 759,260 | -0.32(-0.92%) |