Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 49.13 | 49.13 | 49.13 | 0 | +0.55(+1.13%) | |
Aug 30, 2018 | 48.37 | 48.91 | 48.12 | 48.59 | 115,620 | +0.21(+0.43%) |
Aug 29, 2018 | 48.23 | 48.80 | 48.23 | 48.38 | 140,336 | +0.11(+0.23%) |
Aug 28, 2018 | 49.23 | 49.49 | 48.21 | 48.27 | 214,372 | -0.80(-1.63%) |
Aug 27, 2018 | 48.80 | 49.44 | 48.64 | 49.06 | 216,458 | +0.46(+0.96%) |
Aug 24, 2018 | 47.35 | 48.77 | 47.35 | 48.60 | 256,600 | +1.24(+2.62%) |
Aug 23, 2018 | 47.90 | 47.90 | 46.84 | 47.36 | 291,084 | -0.54(-1.12%) |
Aug 22, 2018 | 47.70 | 48.29 | 47.67 | 47.90 | 182,960 | +0.19(+0.39%) |
Aug 21, 2018 | 47.65 | 48.11 | 47.33 | 47.71 | 449,942 | +0.24(+0.51%) |
Aug 20, 2018 | 47.51 | 47.87 | 47.22 | 47.47 | 188,502 | +0.14(+0.31%) |
Aug 17, 2018 | 46.75 | 47.45 | 46.61 | 47.33 | 211,000 | +0.47(+0.99%) |
Aug 16, 2018 | 45.72 | 47.11 | 45.56 | 46.86 | 209,658 | +1.16(+2.55%) |
Aug 15, 2018 | 46.80 | 46.80 | 45.33 | 45.70 | 357,656 | -1.20(-2.55%) |
Aug 14, 2018 | 46.67 | 47.23 | 46.27 | 46.89 | 451,996 | +0.23(+0.49%) |
Aug 13, 2018 | 47.03 | 47.49 | 46.51 | 46.66 | 474,250 | -0.35(-0.74%) |
Aug 10, 2018 | 45.74 | 47.30 | 45.62 | 47.01 | 478,000 | +1.09(+2.37%) |
Aug 09, 2018 | 45.48 | 46.26 | 45.41 | 45.92 | 200,152 | +0.35(+0.77%) |
Aug 08, 2018 | 46.19 | 46.33 | 45.53 | 45.57 | 349,358 | -0.45(-0.97%) |
Aug 07, 2018 | 45.00 | 46.17 | 44.15 | 46.02 | 610,564 | +1.12(+2.51%) |
Aug 06, 2018 | 44.01 | 45.00 | 43.87 | 44.89 | 563,294 | +0.99(+2.26%) |
Aug 03, 2018 | 44.12 | 44.53 | 43.48 | 43.90 | 392,800 | -0.20(-0.44%) |
Aug 02, 2018 | 43.78 | 44.71 | 43.69 | 44.09 | 610,308 | +0.30(+0.70%) |
Aug 01, 2018 | 42.98 | 44.18 | 42.98 | 43.79 | 550,854 | +0.89(+2.09%) |
Jul 31, 2018 | 42.53 | 43.20 | 41.48 | 42.90 | 615,074 | +0.42(+0.98%) |
Jul 30, 2018 | 43.08 | 43.72 | 41.97 | 42.48 | 900,936 | -0.38(-0.88%) |
Jul 27, 2018 | 42.00 | 44.95 | 41.62 | 42.85 | 1,170,400 | +4.38(+11.38%) |
Jul 26, 2018 | 38.57 | 38.96 | 37.95 | 38.48 | 274,694 | -0.17(-0.44%) |
Jul 25, 2018 | 38.48 | 39.16 | 38.09 | 38.65 | 321,902 | +0.15(+0.39%) |
Jul 24, 2018 | 38.59 | 38.99 | 38.01 | 38.49 | 239,556 | +0.30(+0.80%) |
Jul 23, 2018 | 38.07 | 38.67 | 38.07 | 38.19 | 318,350 | +0.02(+0.07%) |
Jul 20, 2018 | 38.20 | 38.24 | 37.84 | 38.16 | 280,410 | -0.12(-0.30%) |
Jul 19, 2018 | 37.80 | 38.51 | 37.80 | 38.28 | 267,966 | +0.44(+1.16%) |
Jul 18, 2018 | 38.37 | 38.37 | 37.70 | 37.84 | 300,016 | -0.72(-1.87%) |
Jul 17, 2018 | 38.48 | 38.99 | 38.45 | 38.56 | 98,610 | -0.05(-0.13%) |
Jul 16, 2018 | 38.55 | 38.79 | 38.34 | 38.61 | 223,106 | +0.06(+0.16%) |
Jul 13, 2018 | 38.89 | 38.30 | 38.55 | 91,528 | -0.25(-0.63%) | |
Jul 12, 2018 | 38.06 | 38.86 | 37.79 | 38.80 | 186,194 | +0.79(+2.08%) |
Jul 11, 2018 | 37.69 | 38.22 | 37.69 | 38.01 | 181,894 | +0.14(+0.36%) |
Jul 10, 2018 | 38.55 | 38.55 | 37.78 | 37.87 | 109,436 | -0.64(-1.65%) |
Jul 09, 2018 | 38.65 | 38.87 | 38.19 | 38.51 | 216,662 | -0.00(-0.01%) |
Jul 06, 2018 | 38.26 | 38.60 | 37.98 | 38.51 | 164,816 | +0.27(+0.69%) |
Jul 05, 2018 | 37.73 | 38.34 | 37.56 | 38.24 | 170,116 | +0.67(+1.80%) |
Jul 03, 2018 | 37.57 | 37.57 | 37.57 | 0 | -0.38(-0.99%) | |
Jul 02, 2018 | 36.56 | 37.97 | 36.44 | 37.95 | 346,124 | +1.20(+3.28%) |
Jun 29, 2018 | 37.24 | 37.44 | 36.41 | 36.74 | 358,894 | -0.46(-1.25%) |
Jun 28, 2018 | 36.09 | 37.25 | 36.06 | 37.20 | 344,656 | +1.03(+2.85%) |
Jun 27, 2018 | 37.26 | 37.26 | 36.14 | 36.17 | 300,830 | -1.00(-2.68%) |
Jun 26, 2018 | 37.28 | 37.65 | 37.11 | 37.17 | 305,760 | -0.05(-0.12%) |
Jun 25, 2018 | 37.69 | 37.93 | 36.91 | 37.22 | 322,516 | -0.65(-1.73%) |
Jun 22, 2018 | 38.51 | 38.51 | 37.52 | 37.87 | 483,238 | -0.54(-1.41%) |
Jun 21, 2018 | 39.01 | 39.09 | 38.21 | 38.41 | 312,636 | -0.62(-1.58%) |
Jun 20, 2018 | 38.66 | 39.17 | 38.38 | 39.02 | 586,324 | +0.57(+1.48%) |
Jun 19, 2018 | 38.35 | 38.63 | 37.83 | 38.45 | 251,102 | -0.07(-0.18%) |
Jun 18, 2018 | 38.19 | 38.67 | 37.99 | 38.52 | 407,518 | +0.23(+0.59%) |
Jun 15, 2018 | 38.83 | 38.30 | 38.30 | 320,154 | -0.53(-1.36%) | |
Jun 14, 2018 | 38.86 | 39.22 | 38.78 | 38.83 | 291,988 | +0.14(+0.37%) |
Jun 13, 2018 | 38.98 | 39.28 | 38.35 | 38.69 | 161,844 | -0.18(-0.48%) |
Jun 12, 2018 | 38.55 | 38.92 | 38.45 | 38.87 | 149,436 | +0.32(+0.84%) |
Jun 11, 2018 | 38.09 | 38.56 | 35.10 | 38.55 | 314,790 | +0.60(+1.58%) |
Jun 08, 2018 | 37.95 | 38.45 | 37.79 | 37.95 | 359,454 | -0.06(-0.16%) |
Jun 07, 2018 | 38.45 | 38.45 | 37.72 | 38.01 | 190,544 | +0.12(+0.30%) |
Jun 06, 2018 | 38.42 | 38.43 | 37.79 | 37.89 | 176,844 | -0.48(-1.26%) |
Jun 05, 2018 | 37.73 | 38.47 | 37.73 | 38.38 | 257,088 | +0.65(+1.72%) |
Jun 04, 2018 | 37.41 | 37.74 | 37.14 | 37.73 | 154,354 | +0.47(+1.25%) |