Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.21(+0.51%) | |
Aug 30, 2018 | 41.95 | 42.09 | 41.73 | 41.89 | 372,725 | +0.01(+0.02%) |
Aug 29, 2018 | 41.53 | 41.90 | 41.29 | 41.88 | 437,941 | +0.35(+0.85%) |
Aug 28, 2018 | 41.62 | 41.99 | 41.13 | 41.53 | 409,638 | +0.04(+0.11%) |
Aug 27, 2018 | 40.07 | 41.56 | 40.04 | 41.48 | 855,459 | +1.53(+3.82%) |
Aug 24, 2018 | 39.82 | 40.02 | 39.70 | 39.96 | 551,802 | +0.23(+0.58%) |
Aug 23, 2018 | 39.82 | 39.97 | 39.57 | 39.73 | 507,232 | -0.22(-0.55%) |
Aug 22, 2018 | 39.72 | 40.06 | 39.56 | 39.95 | 539,881 | +0.26(+0.64%) |
Aug 21, 2018 | 39.67 | 39.76 | 39.58 | 39.69 | 580,706 | +0.04(+0.09%) |
Aug 20, 2018 | 39.55 | 39.75 | 39.40 | 39.66 | 596,299 | +0.11(+0.27%) |
Aug 17, 2018 | 39.30 | 39.68 | 39.15 | 39.55 | 413,653 | +0.26(+0.65%) |
Aug 16, 2018 | 39.37 | 39.67 | 39.26 | 39.30 | 261,051 | -0.02(-0.05%) |
Aug 15, 2018 | 39.52 | 39.54 | 38.87 | 39.31 | 437,670 | -0.21(-0.54%) |
Aug 14, 2018 | 39.58 | 39.82 | 39.32 | 39.52 | 520,228 | -0.05(-0.13%) |
Aug 13, 2018 | 39.05 | 39.84 | 38.62 | 39.58 | 833,548 | +0.45(+1.15%) |
Aug 10, 2018 | 38.96 | 39.32 | 38.93 | 39.13 | 316,109 | +0.04(+0.09%) |
Aug 09, 2018 | 39.01 | 39.50 | 38.91 | 39.09 | 566,869 | -0.01(-0.02%) |
Aug 08, 2018 | 39.36 | 39.36 | 38.98 | 39.10 | 359,961 | -0.25(-0.65%) |
Aug 07, 2018 | 39.51 | 39.64 | 39.17 | 39.36 | 586,681 | -0.17(-0.42%) |
Aug 06, 2018 | 38.83 | 39.87 | 35.91 | 39.52 | 1,126,833 | +0.57(+1.46%) |
Aug 03, 2018 | 38.93 | 39.12 | 38.34 | 38.95 | 540,299 | -0.05(-0.13%) |
Aug 02, 2018 | 38.54 | 39.22 | 38.29 | 39.00 | 475,644 | +0.08(+0.20%) |
Aug 01, 2018 | 38.53 | 39.04 | 38.50 | 38.93 | 729,011 | +0.50(+1.30%) |
Jul 31, 2018 | 38.35 | 38.68 | 37.89 | 38.43 | 804,096 | -0.08(-0.21%) |
Jul 30, 2018 | 38.65 | 39.10 | 38.19 | 38.51 | 2,251,445 | -0.09(-0.23%) |
Jul 27, 2018 | 39.78 | 40.61 | 38.52 | 38.59 | 1,960,650 | +1.61(+4.36%) |
Jul 26, 2018 | 36.77 | 37.54 | 36.77 | 36.98 | 1,277,414 | +0.23(+0.62%) |
Jul 25, 2018 | 36.83 | 37.24 | 36.70 | 36.75 | 688,701 | -0.01(-0.02%) |
Jul 24, 2018 | 37.42 | 37.73 | 36.56 | 36.76 | 524,953 | -0.45(-1.20%) |
Jul 23, 2018 | 37.62 | 37.73 | 36.71 | 37.21 | 797,142 | -0.51(-1.35%) |
Jul 20, 2018 | 38.13 | 38.18 | 37.70 | 37.72 | 342,456 | -0.47(-1.24%) |
Jul 19, 2018 | 38.18 | 38.41 | 38.02 | 38.19 | 542,892 | +0.07(+0.18%) |
Jul 18, 2018 | 37.56 | 38.18 | 37.34 | 38.12 | 683,888 | +0.57(+1.52%) |
Jul 17, 2018 | 38.10 | 38.39 | 37.15 | 37.55 | 1,251,909 | -0.64(-1.68%) |
Jul 16, 2018 | 38.90 | 38.90 | 38.15 | 38.19 | 401,015 | -0.53(-1.36%) |
Jul 13, 2018 | 38.95 | 38.50 | 38.72 | 259,036 | +0.00(+0.00%) | |
Jul 12, 2018 | 38.34 | 38.72 | 38.06 | 38.72 | 394,506 | +0.61(+1.59%) |
Jul 11, 2018 | 38.13 | 38.49 | 38.08 | 38.11 | 298,190 | -0.30(-0.78%) |
Jul 10, 2018 | 38.72 | 38.72 | 38.24 | 38.41 | 395,621 | -0.19(-0.50%) |
Jul 09, 2018 | 38.29 | 38.61 | 38.01 | 38.60 | 613,146 | +0.42(+1.10%) |
Jul 06, 2018 | 37.94 | 38.48 | 37.88 | 38.18 | 492,746 | +0.27(+0.72%) |
Jul 05, 2018 | 37.81 | 37.94 | 37.27 | 37.91 | 1,307,527 | +0.35(+0.93%) |
Jul 03, 2018 | 37.56 | 37.56 | 37.56 | 0 | +0.07(+0.19%) | |
Jul 02, 2018 | 36.59 | 37.59 | 36.44 | 37.49 | 500,674 | +0.67(+1.81%) |
Jun 29, 2018 | 36.79 | 37.21 | 36.69 | 36.82 | 652,981 | +0.11(+0.29%) |
Jun 28, 2018 | 36.24 | 36.83 | 36.01 | 36.72 | 448,256 | +0.41(+1.14%) |
Jun 27, 2018 | 36.94 | 37.24 | 36.27 | 36.30 | 316,882 | -0.50(-1.36%) |
Jun 26, 2018 | 36.79 | 37.01 | 36.55 | 36.80 | 530,261 | +0.16(+0.43%) |
Jun 25, 2018 | 37.51 | 37.51 | 36.51 | 36.65 | 648,905 | -1.03(-2.72%) |
Jun 22, 2018 | 38.14 | 38.21 | 37.58 | 37.67 | 635,656 | -0.33(-0.88%) |
Jun 21, 2018 | 38.32 | 38.58 | 37.88 | 38.01 | 417,738 | -0.31(-0.80%) |
Jun 20, 2018 | 38.55 | 38.55 | 38.05 | 38.31 | 354,159 | +0.02(+0.05%) |
Jun 19, 2018 | 38.34 | 38.56 | 37.79 | 38.29 | 625,320 | -0.47(-1.22%) |
Jun 18, 2018 | 38.69 | 38.78 | 38.18 | 38.77 | 519,160 | -0.04(-0.11%) |
Jun 15, 2018 | 38.92 | 38.29 | 38.81 | 1,260,932 | +0.52(+1.35%) | |
Jun 14, 2018 | 38.20 | 38.42 | 37.97 | 38.29 | 467,644 | +0.32(+0.85%) |
Jun 13, 2018 | 38.04 | 38.48 | 37.87 | 37.97 | 442,811 | -0.12(-0.32%) |
Jun 12, 2018 | 38.17 | 38.48 | 37.94 | 38.09 | 402,702 | -0.09(-0.23%) |
Jun 11, 2018 | 37.88 | 38.28 | 37.80 | 38.18 | 513,422 | +0.29(+0.76%) |
Jun 08, 2018 | 37.70 | 38.03 | 37.06 | 37.89 | 579,994 | +0.16(+0.42%) |
Jun 07, 2018 | 38.33 | 38.52 | 37.43 | 37.73 | 444,073 | -0.46(-1.22%) |
Jun 06, 2018 | 37.78 | 38.22 | 37.51 | 38.20 | 416,851 | +0.51(+1.35%) |
Jun 05, 2018 | 37.89 | 38.04 | 36.01 | 37.69 | 474,488 | -0.17(-0.44%) |
Jun 04, 2018 | 37.50 | 37.91 | 37.43 | 37.86 | 495,346 | +0.41(+1.10%) |