Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.56 | 41.56 | 41.56 | 0 | -0.31(-0.73%) | |
Aug 30, 2018 | 42.13 | 42.24 | 41.83 | 41.86 | 574,063 | -0.27(-0.64%) |
Aug 29, 2018 | 42.36 | 42.43 | 41.56 | 42.13 | 869,591 | -0.10(-0.23%) |
Aug 28, 2018 | 42.31 | 42.57 | 42.17 | 42.23 | 575,608 | +0.05(+0.11%) |
Aug 27, 2018 | 41.59 | 42.29 | 41.59 | 42.19 | 540,483 | +0.78(+1.89%) |
Aug 24, 2018 | 41.54 | 41.60 | 41.20 | 41.40 | 348,719 | -0.03(-0.07%) |
Aug 23, 2018 | 41.79 | 41.84 | 41.33 | 41.43 | 641,690 | -0.38(-0.90%) |
Aug 22, 2018 | 41.54 | 41.97 | 41.43 | 41.81 | 507,581 | +0.19(+0.45%) |
Aug 21, 2018 | 41.17 | 41.70 | 41.17 | 41.62 | 1,109,815 | +0.59(+1.45%) |
Aug 20, 2018 | 40.98 | 41.08 | 40.68 | 41.03 | 786,787 | +0.14(+0.35%) |
Aug 17, 2018 | 40.82 | 41.10 | 40.67 | 40.88 | 533,420 | +0.03(+0.07%) |
Aug 16, 2018 | 40.48 | 41.04 | 40.48 | 40.85 | 1,069,088 | +0.67(+1.66%) |
Aug 15, 2018 | 40.43 | 40.43 | 39.54 | 40.19 | 863,648 | -0.43(-1.06%) |
Aug 14, 2018 | 40.14 | 40.76 | 40.10 | 40.62 | 1,073,762 | +0.48(+1.19%) |
Aug 13, 2018 | 40.65 | 40.72 | 39.68 | 40.14 | 506,211 | -0.41(-1.02%) |
Aug 10, 2018 | 40.18 | 40.74 | 38.88 | 40.56 | 1,282,677 | +0.86(+2.17%) |
Aug 09, 2018 | 39.87 | 40.10 | 39.56 | 39.69 | 306,213 | -0.19(-0.47%) |
Aug 08, 2018 | 39.98 | 40.12 | 39.62 | 39.88 | 448,392 | -0.18(-0.45%) |
Aug 07, 2018 | 39.76 | 40.36 | 39.76 | 40.06 | 502,422 | +0.33(+0.84%) |
Aug 06, 2018 | 39.61 | 39.98 | 39.42 | 39.73 | 376,664 | +0.02(+0.05%) |
Aug 03, 2018 | 39.25 | 39.78 | 39.18 | 39.71 | 458,806 | +0.52(+1.33%) |
Aug 02, 2018 | 38.89 | 39.26 | 38.67 | 39.19 | 531,603 | +0.00(+0.00%) |
Aug 01, 2018 | 39.51 | 39.62 | 39.03 | 39.19 | 897,571 | -0.34(-0.86%) |
Jul 31, 2018 | 38.98 | 39.59 | 38.85 | 39.53 | 735,821 | +0.63(+1.62%) |
Jul 30, 2018 | 39.50 | 39.71 | 38.77 | 38.90 | 776,977 | -0.50(-1.28%) |
Jul 27, 2018 | 39.43 | 39.60 | 39.11 | 39.41 | 598,582 | +0.04(+0.11%) |
Jul 26, 2018 | 38.86 | 39.52 | 38.86 | 39.36 | 343,664 | +0.40(+1.04%) |
Jul 25, 2018 | 38.68 | 38.98 | 38.38 | 38.96 | 359,002 | +0.35(+0.91%) |
Jul 24, 2018 | 38.67 | 39.06 | 38.46 | 38.61 | 488,798 | +0.21(+0.54%) |
Jul 23, 2018 | 38.32 | 38.69 | 37.96 | 38.40 | 419,054 | +0.02(+0.05%) |
Jul 20, 2018 | 38.72 | 38.80 | 37.27 | 38.38 | 2,514,422 | -0.75(-1.91%) |
Jul 19, 2018 | 39.26 | 39.55 | 39.07 | 39.13 | 941,797 | -0.25(-0.64%) |
Jul 18, 2018 | 38.88 | 39.52 | 38.88 | 39.38 | 381,402 | +0.70(+1.81%) |
Jul 17, 2018 | 38.02 | 38.87 | 37.85 | 38.68 | 1,711,452 | +0.65(+1.70%) |
Jul 16, 2018 | 38.09 | 38.35 | 37.84 | 38.03 | 557,339 | -0.01(-0.02%) |
Jul 13, 2018 | 37.96 | 38.46 | 37.96 | 38.04 | 592,800 | +0.04(+0.09%) |
Jul 12, 2018 | 38.47 | 38.74 | 37.84 | 38.00 | 623,677 | -0.24(-0.63%) |
Jul 11, 2018 | 38.24 | 38.82 | 38.14 | 38.25 | 773,338 | -0.42(-1.09%) |
Jul 10, 2018 | 38.91 | 39.00 | 38.48 | 38.67 | 420,643 | -0.04(-0.09%) |
Jul 09, 2018 | 38.09 | 38.84 | 38.09 | 38.71 | 422,408 | +0.77(+2.04%) |
Jul 06, 2018 | 37.82 | 38.24 | 37.72 | 37.93 | 359,765 | -0.09(-0.24%) |
Jul 05, 2018 | 37.95 | 38.13 | 37.64 | 38.02 | 664,232 | +0.25(+0.67%) |
Jul 03, 2018 | 37.77 | 37.77 | 37.77 | 0 | +0.13(+0.36%) | |
Jul 02, 2018 | 37.36 | 37.74 | 37.16 | 37.64 | 901,840 | -0.11(-0.29%) |
Jun 29, 2018 | 37.55 | 38.10 | 37.27 | 37.74 | 912,107 | +0.46(+1.23%) |
Jun 28, 2018 | 37.10 | 37.36 | 36.60 | 37.28 | 871,652 | +0.00(+0.00%) |
Jun 27, 2018 | 37.84 | 38.34 | 37.26 | 37.28 | 1,109,842 | -0.40(-1.07%) |
Jun 26, 2018 | 37.46 | 37.77 | 36.99 | 37.69 | 465,477 | +0.30(+0.79%) |
Jun 25, 2018 | 38.20 | 38.20 | 37.10 | 37.39 | 804,498 | -0.89(-2.33%) |
Jun 22, 2018 | 38.45 | 39.03 | 38.17 | 38.28 | 1,210,382 | +0.28(+0.73%) |
Jun 21, 2018 | 38.40 | 38.52 | 37.90 | 38.00 | 533,830 | -0.62(-1.61%) |
Jun 20, 2018 | 39.14 | 39.14 | 38.55 | 38.62 | 491,949 | -0.33(-0.85%) |
Jun 19, 2018 | 39.05 | 39.15 | 38.63 | 38.96 | 983,225 | -0.52(-1.32%) |
Jun 18, 2018 | 39.12 | 39.78 | 39.07 | 39.48 | 528,393 | -0.04(-0.09%) |
Jun 15, 2018 | 39.60 | 38.69 | 39.51 | 1,057,346 | +0.06(+0.16%) | |
Jun 14, 2018 | 40.11 | 40.42 | 39.35 | 39.45 | 1,716,546 | -0.62(-1.55%) |
Jun 13, 2018 | 40.62 | 40.62 | 40.03 | 40.07 | 488,027 | -0.46(-1.13%) |
Jun 12, 2018 | 40.50 | 40.88 | 40.26 | 40.53 | 584,849 | +0.19(+0.47%) |
Jun 11, 2018 | 40.41 | 40.65 | 40.28 | 40.34 | 732,599 | -0.07(-0.18%) |
Jun 08, 2018 | 40.52 | 40.55 | 40.09 | 40.41 | 712,581 | -0.31(-0.75%) |
Jun 07, 2018 | 40.74 | 41.08 | 40.54 | 40.72 | 463,121 | +0.06(+0.15%) |
Jun 06, 2018 | 40.80 | 40.27 | 40.66 | 486,008 | +0.22(+0.56%) | |
Jun 05, 2018 | 40.38 | 40.52 | 40.23 | 40.43 | 448,920 | -0.04(-0.09%) |
Jun 04, 2018 | 40.58 | 40.70 | 40.32 | 40.47 | 298,077 | +0.15(+0.38%) |