Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.05 | 31.05 | 31.05 | 0 | -1.55(-4.75%) | |
Aug 30, 2018 | 32.70 | 33.17 | 32.17 | 32.60 | 316,428 | -0.04(-0.12%) |
Aug 29, 2018 | 31.88 | 32.70 | 31.40 | 32.64 | 774,191 | +0.69(+2.16%) |
Aug 28, 2018 | 33.32 | 33.38 | 30.76 | 31.95 | 972,730 | -1.22(-3.68%) |
Aug 27, 2018 | 33.97 | 34.16 | 32.82 | 33.17 | 404,112 | -0.75(-2.21%) |
Aug 24, 2018 | 36.02 | 36.31 | 32.93 | 33.92 | 911,900 | -0.23(-0.67%) |
Aug 23, 2018 | 35.81 | 35.81 | 33.52 | 34.15 | 493,785 | -1.77(-4.93%) |
Aug 22, 2018 | 35.74 | 36.13 | 35.74 | 35.92 | 229,818 | +0.03(+0.08%) |
Aug 21, 2018 | 36.02 | 36.28 | 35.73 | 35.89 | 347,467 | -0.27(-0.75%) |
Aug 20, 2018 | 37.25 | 37.43 | 35.53 | 36.16 | 573,156 | -0.99(-2.66%) |
Aug 17, 2018 | 38.04 | 38.14 | 36.97 | 37.15 | 220,400 | -0.84(-2.21%) |
Aug 16, 2018 | 38.17 | 38.43 | 37.54 | 37.99 | 267,172 | +0.16(+0.42%) |
Aug 15, 2018 | 38.34 | 38.39 | 36.80 | 37.83 | 286,131 | -0.65(-1.69%) |
Aug 14, 2018 | 37.39 | 38.70 | 37.39 | 38.48 | 375,927 | +1.27(+3.41%) |
Aug 13, 2018 | 38.01 | 38.50 | 36.62 | 37.21 | 446,305 | -0.86(-2.26%) |
Aug 10, 2018 | 38.98 | 40.25 | 37.67 | 38.07 | 596,100 | -1.17(-2.98%) |
Aug 09, 2018 | 36.83 | 39.72 | 36.36 | 39.24 | 814,672 | +2.55(+6.95%) |
Aug 08, 2018 | 38.51 | 38.51 | 35.82 | 36.69 | 862,979 | -1.75(-4.55%) |
Aug 07, 2018 | 43.78 | 43.88 | 37.00 | 38.44 | 2,884,983 | -5.97(-13.44%) |
Aug 06, 2018 | 44.61 | 44.76 | 43.81 | 44.41 | 631,109 | -0.05(-0.11%) |
Aug 03, 2018 | 45.82 | 46.15 | 44.31 | 44.46 | 446,000 | -1.31(-2.86%) |
Aug 02, 2018 | 45.83 | 46.23 | 45.20 | 45.77 | 428,983 | -0.14(-0.30%) |
Aug 01, 2018 | 48.67 | 48.67 | 45.60 | 45.91 | 648,115 | -3.06(-6.25%) |
Jul 31, 2018 | 53.40 | 53.40 | 48.58 | 48.97 | 592,201 | -2.78(-5.37%) |
Jul 30, 2018 | 52.34 | 52.35 | 51.39 | 51.75 | 355,346 | -0.20(-0.38%) |
Jul 27, 2018 | 53.42 | 53.58 | 51.89 | 51.95 | 458,200 | -1.35(-2.53%) |
Jul 26, 2018 | 52.72 | 53.51 | 51.98 | 53.30 | 329,512 | +0.65(+1.23%) |
Jul 25, 2018 | 53.02 | 53.02 | 51.81 | 52.65 | 325,911 | -0.20(-0.38%) |
Jul 24, 2018 | 52.46 | 52.93 | 52.19 | 52.85 | 214,465 | +0.29(+0.55%) |
Jul 23, 2018 | 52.59 | 53.09 | 52.45 | 52.56 | 176,098 | -0.30(-0.57%) |
Jul 20, 2018 | 53.01 | 51.75 | 52.86 | 199,311 | +1.00(+1.93%) | |
Jul 19, 2018 | 51.56 | 52.44 | 51.56 | 51.86 | 253,350 | -0.25(-0.48%) |
Jul 18, 2018 | 52.74 | 52.74 | 51.88 | 52.11 | 276,425 | -0.54(-1.03%) |
Jul 17, 2018 | 51.96 | 52.83 | 51.24 | 52.65 | 267,516 | +0.78(+1.50%) |
Jul 16, 2018 | 52.94 | 53.18 | 51.78 | 51.87 | 159,350 | -1.08(-2.04%) |
Jul 13, 2018 | 52.62 | 53.18 | 52.51 | 52.95 | 262,690 | -0.04(-0.08%) |
Jul 12, 2018 | 51.60 | 53.08 | 51.20 | 52.99 | 301,131 | +1.90(+3.72%) |
Jul 11, 2018 | 51.83 | 51.93 | 50.78 | 51.09 | 346,919 | -1.21(-2.31%) |
Jul 10, 2018 | 52.83 | 53.08 | 51.97 | 52.30 | 226,794 | -0.56(-1.06%) |
Jul 09, 2018 | 52.81 | 53.19 | 52.28 | 52.86 | 193,085 | +0.29(+0.55%) |
Jul 06, 2018 | 53.48 | 53.52 | 52.46 | 52.57 | 271,891 | -0.81(-1.52%) |
Jul 05, 2018 | 50.49 | 55.28 | 50.44 | 53.38 | 826,677 | +2.72(+5.37%) |
Jul 03, 2018 | 50.66 | 50.66 | 50.66 | 0 | +0.06(+0.12%) | |
Jul 02, 2018 | 50.00 | 50.88 | 49.35 | 50.60 | 199,429 | +0.08(+0.16%) |
Jun 29, 2018 | 49.12 | 51.79 | 49.06 | 50.52 | 689,596 | +1.37(+2.79%) |
Jun 28, 2018 | 49.23 | 49.41 | 48.22 | 49.15 | 550,815 | +0.47(+0.97%) |
Jun 27, 2018 | 48.73 | 49.84 | 48.61 | 48.68 | 830,158 | -0.18(-0.37%) |
Jun 26, 2018 | 48.69 | 49.12 | 48.28 | 48.86 | 317,289 | +0.06(+0.12%) |
Jun 25, 2018 | 48.73 | 49.16 | 47.46 | 48.80 | 558,591 | +0.07(+0.14%) |
Jun 22, 2018 | 49.75 | 49.75 | 47.92 | 48.73 | 6,687,913 | -0.68(-1.38%) |
Jun 21, 2018 | 49.72 | 49.80 | 49.13 | 49.41 | 536,957 | -0.25(-0.50%) |
Jun 20, 2018 | 49.67 | 50.09 | 49.31 | 49.66 | 455,681 | +0.24(+0.49%) |
Jun 19, 2018 | 49.79 | 49.89 | 49.20 | 49.42 | 440,796 | -0.62(-1.24%) |
Jun 18, 2018 | 50.12 | 50.76 | 49.85 | 50.04 | 469,899 | -0.54(-1.07%) |
Jun 15, 2018 | 51.73 | 51.73 | 50.58 | 505,143 | -1.15(-2.22%) | |
Jun 14, 2018 | 51.17 | 52.63 | 50.85 | 51.73 | 298,507 | +0.37(+0.72%) |
Jun 13, 2018 | 52.23 | 52.59 | 50.98 | 51.36 | 329,473 | -0.92(-1.76%) |
Jun 12, 2018 | 50.48 | 52.74 | 50.17 | 52.28 | 372,385 | +1.84(+3.65%) |
Jun 11, 2018 | 49.40 | 51.06 | 49.39 | 50.44 | 440,356 | +1.46(+2.98%) |
Jun 08, 2018 | 48.95 | 49.41 | 48.76 | 48.98 | 249,336 | +0.15(+0.31%) |
Jun 07, 2018 | 49.02 | 49.28 | 48.62 | 48.83 | 228,662 | -0.47(-0.95%) |
Jun 06, 2018 | 49.13 | 49.30 | 101,347 | -0.02(-0.04%) | ||
Jun 05, 2018 | 48.52 | 49.32 | 48.45 | 49.32 | 96,663 | +0.80(+1.65%) |
Jun 04, 2018 | 48.27 | 48.58 | 47.90 | 48.52 | 212,417 | +0.37(+0.77%) |