Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42.76 | 42.76 | 42.76 | 0 | -0.50(-1.16%) | |
Aug 30, 2018 | 43.66 | 43.75 | 43.19 | 43.26 | 107,699 | -0.54(-1.23%) |
Aug 29, 2018 | 43.62 | 44.11 | 43.20 | 43.80 | 67,180 | +0.15(+0.34%) |
Aug 28, 2018 | 44.05 | 44.08 | 43.42 | 43.65 | 86,697 | -0.41(-0.93%) |
Aug 27, 2018 | 43.91 | 44.48 | 43.53 | 44.06 | 80,539 | +0.33(+0.75%) |
Aug 24, 2018 | 43.94 | 43.94 | 43.54 | 43.73 | 75,000 | -0.06(-0.14%) |
Aug 23, 2018 | 43.52 | 43.98 | 43.25 | 43.79 | 78,811 | +0.27(+0.62%) |
Aug 22, 2018 | 44.27 | 44.43 | 43.41 | 43.52 | 127,962 | -0.95(-2.14%) |
Aug 21, 2018 | 44.64 | 45.00 | 44.17 | 44.47 | 142,738 | -0.08(-0.18%) |
Aug 20, 2018 | 44.58 | 45.00 | 44.41 | 44.55 | 127,589 | -0.07(-0.16%) |
Aug 17, 2018 | 43.82 | 44.97 | 43.42 | 44.62 | 152,800 | +0.69(+1.57%) |
Aug 16, 2018 | 43.28 | 44.48 | 43.28 | 43.93 | 237,820 | +0.86(+2.00%) |
Aug 15, 2018 | 43.37 | 43.50 | 42.79 | 43.07 | 192,656 | -0.40(-0.92%) |
Aug 14, 2018 | 43.15 | 44.00 | 42.73 | 43.47 | 241,182 | +0.28(+0.65%) |
Aug 13, 2018 | 42.83 | 43.59 | 42.47 | 43.19 | 168,399 | +0.36(+0.84%) |
Aug 10, 2018 | 42.71 | 43.73 | 42.37 | 42.83 | 219,400 | -0.27(-0.63%) |
Aug 09, 2018 | 42.02 | 43.65 | 41.81 | 43.10 | 216,017 | +0.91(+2.16%) |
Aug 08, 2018 | 41.13 | 42.47 | 40.77 | 42.19 | 312,629 | +1.11(+2.70%) |
Aug 07, 2018 | 40.20 | 41.24 | 40.00 | 41.08 | 308,464 | +0.57(+1.41%) |
Aug 06, 2018 | 37.53 | 40.95 | 37.53 | 40.51 | 405,404 | +3.12(+8.34%) |
Aug 03, 2018 | 37.84 | 40.00 | 36.71 | 37.39 | 381,100 | +1.98(+5.59%) |
Aug 02, 2018 | 34.44 | 35.60 | 34.16 | 35.41 | 112,741 | +0.97(+2.82%) |
Aug 01, 2018 | 34.25 | 34.47 | 34.03 | 34.44 | 120,721 | +0.08(+0.23%) |
Jul 31, 2018 | 34.74 | 34.74 | 34.00 | 34.36 | 88,831 | -0.25(-0.72%) |
Jul 30, 2018 | 33.88 | 34.74 | 33.88 | 34.61 | 101,748 | +0.75(+2.22%) |
Jul 27, 2018 | 33.98 | 34.55 | 33.76 | 33.86 | 67,600 | -0.10(-0.29%) |
Jul 26, 2018 | 32.81 | 34.25 | 32.76 | 33.96 | 121,460 | +1.15(+3.51%) |
Jul 25, 2018 | 33.19 | 33.91 | 32.53 | 32.81 | 136,568 | -0.29(-0.88%) |
Jul 24, 2018 | 33.36 | 33.36 | 32.33 | 33.10 | 139,405 | -0.03(-0.09%) |
Jul 23, 2018 | 33.33 | 33.44 | 32.91 | 33.13 | 163,985 | -0.28(-0.84%) |
Jul 20, 2018 | 33.63 | 33.63 | 33.09 | 33.41 | 99,795 | -0.28(-0.83%) |
Jul 19, 2018 | 33.89 | 34.14 | 33.63 | 33.69 | 92,668 | -0.37(-1.09%) |
Jul 18, 2018 | 34.34 | 34.34 | 33.56 | 34.06 | 154,643 | -0.34(-0.99%) |
Jul 17, 2018 | 34.31 | 34.74 | 34.31 | 34.40 | 118,091 | -0.02(-0.06%) |
Jul 16, 2018 | 34.52 | 34.72 | 34.10 | 34.42 | 121,992 | -0.10(-0.29%) |
Jul 13, 2018 | 34.43 | 35.02 | 34.38 | 34.52 | 165,847 | -0.06(-0.17%) |
Jul 12, 2018 | 34.13 | 35.00 | 34.00 | 34.58 | 260,111 | +0.48(+1.41%) |
Jul 11, 2018 | 37.99 | 38.63 | 33.97 | 34.10 | 458,480 | -5.47(-13.82%) |
Jul 10, 2018 | 39.57 | 39.68 | 39.36 | 39.57 | 87,784 | -0.04(-0.10%) |
Jul 09, 2018 | 39.11 | 39.87 | 39.11 | 39.61 | 122,149 | +0.50(+1.28%) |
Jul 06, 2018 | 38.11 | 39.13 | 38.11 | 39.11 | 108,909 | +1.01(+2.65%) |
Jul 05, 2018 | 37.64 | 38.13 | 37.42 | 38.10 | 88,259 | +0.66(+1.76%) |
Jul 03, 2018 | 37.44 | 37.44 | 37.44 | 0 | +0.29(+0.78%) | |
Jul 02, 2018 | 36.92 | 37.18 | 36.69 | 37.15 | 86,453 | +0.11(+0.30%) |
Jun 29, 2018 | 37.00 | 37.11 | 36.61 | 37.04 | 76,565 | +0.07(+0.19%) |
Jun 28, 2018 | 36.58 | 37.00 | 36.28 | 36.97 | 59,565 | +0.53(+1.45%) |
Jun 27, 2018 | 36.94 | 36.97 | 36.33 | 36.44 | 120,528 | -0.49(-1.33%) |
Jun 26, 2018 | 37.05 | 37.05 | 36.52 | 36.93 | 177,365 | -0.06(-0.16%) |
Jun 25, 2018 | 36.75 | 37.10 | 36.59 | 36.99 | 74,447 | +0.18(+0.49%) |
Jun 22, 2018 | 36.21 | 36.84 | 36.21 | 36.81 | 179,910 | +0.75(+2.08%) |
Jun 21, 2018 | 36.61 | 36.67 | 35.98 | 36.06 | 114,633 | -0.46(-1.26%) |
Jun 20, 2018 | 36.85 | 36.85 | 36.38 | 36.52 | 117,796 | -0.22(-0.60%) |
Jun 19, 2018 | 36.46 | 36.89 | 36.34 | 36.74 | 103,338 | +0.05(+0.14%) |
Jun 18, 2018 | 36.60 | 36.97 | 36.50 | 36.69 | 58,976 | -0.03(-0.08%) |
Jun 15, 2018 | 36.98 | 36.33 | 36.72 | 153,354 | -0.03(-0.08%) | |
Jun 14, 2018 | 36.44 | 36.82 | 36.32 | 36.75 | 76,614 | +0.40(+1.10%) |
Jun 13, 2018 | 36.70 | 36.83 | 36.28 | 36.35 | 90,273 | -0.31(-0.85%) |
Jun 12, 2018 | 36.39 | 36.80 | 36.39 | 36.66 | 78,715 | +0.36(+0.99%) |
Jun 11, 2018 | 36.85 | 36.94 | 36.15 | 36.30 | 99,823 | -0.46(-1.25%) |
Jun 08, 2018 | 36.42 | 36.90 | 35.98 | 36.76 | 85,879 | +0.36(+0.99%) |
Jun 07, 2018 | 36.37 | 36.72 | 36.27 | 36.40 | 75,633 | +0.04(+0.11%) |
Jun 06, 2018 | 36.47 | 36.15 | 36.36 | 86,690 | -0.03(-0.08%) | |
Jun 05, 2018 | 36.66 | 36.78 | 36.27 | 36.39 | 66,812 | -0.24(-0.66%) |
Jun 04, 2018 | 36.02 | 36.77 | 35.96 | 36.63 | 97,013 | +0.73(+2.03%) |