Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.47 | 41.47 | 41.47 | 0 | +0.16(+0.39%) | |
Aug 30, 2018 | 41.27 | 41.54 | 41.12 | 41.31 | 501,956 | -0.10(-0.24%) |
Aug 29, 2018 | 41.10 | 41.59 | 41.10 | 41.41 | 513,633 | +0.13(+0.31%) |
Aug 28, 2018 | 41.19 | 41.38 | 41.03 | 41.28 | 524,752 | +0.05(+0.12%) |
Aug 27, 2018 | 41.08 | 41.45 | 40.92 | 41.23 | 624,302 | +0.33(+0.81%) |
Aug 24, 2018 | 40.60 | 41.14 | 40.59 | 40.90 | 827,900 | +0.50(+1.24%) |
Aug 23, 2018 | 40.44 | 40.62 | 40.12 | 40.40 | 925,551 | -0.19(-0.47%) |
Aug 22, 2018 | 40.63 | 40.99 | 40.40 | 40.59 | 673,341 | -0.14(-0.34%) |
Aug 21, 2018 | 40.95 | 41.18 | 40.72 | 40.73 | 617,529 | -0.30(-0.73%) |
Aug 20, 2018 | 40.46 | 41.12 | 40.46 | 41.03 | 530,045 | +0.44(+1.08%) |
Aug 17, 2018 | 40.14 | 40.76 | 39.85 | 40.59 | 881,700 | +0.34(+0.84%) |
Aug 16, 2018 | 40.75 | 40.88 | 40.04 | 40.25 | 670,147 | -0.26(-0.64%) |
Aug 15, 2018 | 40.69 | 40.99 | 40.37 | 40.51 | 1,064,386 | -0.42(-1.03%) |
Aug 14, 2018 | 40.62 | 40.98 | 40.49 | 40.93 | 712,697 | +0.33(+0.81%) |
Aug 13, 2018 | 40.55 | 40.87 | 40.21 | 40.60 | 927,120 | -0.03(-0.07%) |
Aug 10, 2018 | 40.26 | 40.92 | 40.26 | 40.63 | 760,500 | +0.02(+0.05%) |
Aug 09, 2018 | 40.38 | 41.07 | 40.29 | 40.61 | 1,451,452 | +0.15(+0.37%) |
Aug 08, 2018 | 39.85 | 40.52 | 39.81 | 40.46 | 937,558 | +0.75(+1.89%) |
Aug 07, 2018 | 39.45 | 39.75 | 39.15 | 39.71 | 1,095,579 | +0.57(+1.46%) |
Aug 06, 2018 | 38.01 | 39.33 | 37.79 | 39.14 | 1,267,485 | +1.01(+2.65%) |
Aug 03, 2018 | 39.30 | 40.17 | 37.23 | 38.13 | 2,620,900 | -0.53(-1.37%) |
Aug 02, 2018 | 37.60 | 38.96 | 37.60 | 38.66 | 1,277,481 | +0.65(+1.71%) |
Aug 01, 2018 | 38.24 | 38.61 | 37.64 | 38.01 | 1,216,165 | -0.28(-0.73%) |
Jul 31, 2018 | 37.99 | 38.67 | 37.29 | 38.29 | 2,470,786 | +0.31(+0.82%) |
Jul 30, 2018 | 40.26 | 40.26 | 37.82 | 37.98 | 1,933,775 | -2.31(-5.73%) |
Jul 27, 2018 | 41.32 | 41.38 | 39.82 | 40.29 | 1,029,500 | -0.81(-1.97%) |
Jul 26, 2018 | 40.86 | 41.26 | 40.85 | 41.10 | 653,949 | +0.07(+0.17%) |
Jul 25, 2018 | 40.72 | 41.38 | 40.69 | 41.03 | 686,619 | +0.17(+0.42%) |
Jul 24, 2018 | 42.66 | 42.84 | 40.38 | 40.86 | 1,189,938 | -1.53(-3.61%) |
Jul 23, 2018 | 41.38 | 42.45 | 41.38 | 42.39 | 1,315,227 | +1.03(+2.49%) |
Jul 20, 2018 | 42.87 | 42.90 | 41.32 | 41.36 | 1,144,492 | -1.61(-3.75%) |
Jul 19, 2018 | 42.79 | 43.02 | 42.58 | 42.97 | 817,099 | -0.05(-0.12%) |
Jul 18, 2018 | 43.18 | 43.32 | 42.88 | 43.02 | 889,641 | -0.31(-0.72%) |
Jul 17, 2018 | 42.89 | 43.34 | 42.51 | 43.33 | 1,145,876 | +0.33(+0.77%) |
Jul 16, 2018 | 43.08 | 43.38 | 42.84 | 43.00 | 1,183,674 | -0.01(-0.02%) |
Jul 13, 2018 | 43.21 | 43.41 | 42.80 | 43.01 | 880,986 | -0.18(-0.42%) |
Jul 12, 2018 | 42.75 | 43.23 | 42.27 | 43.19 | 1,429,682 | +1.08(+2.56%) |
Jul 11, 2018 | 42.01 | 42.46 | 41.91 | 42.11 | 1,191,843 | -0.17(-0.40%) |
Jul 10, 2018 | 42.38 | 42.60 | 42.14 | 42.28 | 974,291 | -0.10(-0.24%) |
Jul 09, 2018 | 41.97 | 42.39 | 41.78 | 42.38 | 742,008 | +0.54(+1.29%) |
Jul 06, 2018 | 41.37 | 41.84 | 41.20 | 41.84 | 683,753 | +0.53(+1.28%) |
Jul 05, 2018 | 41.16 | 41.45 | 40.90 | 41.31 | 1,138,683 | +0.30(+0.73%) |
Jul 03, 2018 | 41.01 | 41.01 | 41.01 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 40.02 | 41.11 | 39.92 | 41.01 | 970,083 | +0.86(+2.14%) |
Jun 29, 2018 | 40.16 | 40.68 | 39.89 | 40.15 | 1,157,171 | +0.31(+0.78%) |
Jun 28, 2018 | 39.35 | 39.96 | 39.19 | 39.84 | 1,109,137 | +0.29(+0.73%) |
Jun 27, 2018 | 40.37 | 40.44 | 39.49 | 39.55 | 878,616 | -0.70(-1.74%) |
Jun 26, 2018 | 39.98 | 40.64 | 39.98 | 40.25 | 878,606 | +0.34(+0.85%) |
Jun 25, 2018 | 40.84 | 40.95 | 39.37 | 39.91 | 1,111,951 | -1.17(-2.85%) |
Jun 22, 2018 | 42.47 | 42.47 | 40.83 | 41.08 | 2,855,532 | -1.60(-3.75%) |
Jun 21, 2018 | 43.42 | 43.50 | 42.53 | 42.68 | 552,337 | -0.66(-1.52%) |
Jun 20, 2018 | 43.70 | 43.92 | 43.15 | 43.34 | 682,871 | -0.12(-0.28%) |
Jun 19, 2018 | 43.51 | 43.71 | 42.82 | 43.46 | 895,350 | -0.54(-1.23%) |
Jun 18, 2018 | 43.05 | 44.27 | 43.00 | 44.00 | 1,440,856 | +0.74(+1.71%) |
Jun 15, 2018 | 43.33 | 42.25 | 43.26 | 3,428,384 | +1.01(+2.39%) | |
Jun 14, 2018 | 41.91 | 42.50 | 41.75 | 42.25 | 1,194,505 | +0.35(+0.84%) |
Jun 13, 2018 | 41.23 | 42.23 | 41.03 | 41.90 | 1,198,060 | +0.90(+2.20%) |
Jun 12, 2018 | 41.19 | 41.34 | 40.76 | 41.00 | 970,654 | +0.00(+0.00%) |
Jun 11, 2018 | 40.89 | 41.25 | 40.49 | 41.00 | 769,707 | +0.28(+0.69%) |
Jun 08, 2018 | 40.86 | 40.98 | 40.38 | 40.72 | 929,971 | -0.36(-0.88%) |
Jun 07, 2018 | 42.67 | 42.76 | 40.81 | 41.08 | 1,706,084 | -1.55(-3.64%) |
Jun 06, 2018 | 42.69 | 42.63 | 986,758 | +0.98(+2.35%) | ||
Jun 05, 2018 | 40.98 | 41.65 | 40.66 | 41.65 | 784,681 | +0.89(+2.18%) |
Jun 04, 2018 | 39.90 | 40.84 | 39.85 | 40.76 | 699,241 | +1.06(+2.67%) |