Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 39.22 | 39.22 | 39.22 | 0 | +0.16(+0.41%) | |
Aug 30, 2018 | 39.18 | 39.34 | 38.94 | 39.06 | 30,050 | -0.16(-0.40%) |
Aug 29, 2018 | 39.34 | 39.38 | 38.86 | 39.22 | 30,611 | +0.08(+0.20%) |
Aug 28, 2018 | 39.50 | 39.50 | 38.94 | 39.14 | 22,362 | -0.24(-0.60%) |
Aug 27, 2018 | 39.62 | 39.78 | 39.10 | 39.38 | 28,788 | -0.08(-0.20%) |
Aug 24, 2018 | 40.01 | 40.01 | 39.27 | 39.46 | 32,244 | -0.44(-1.09%) |
Aug 23, 2018 | 40.21 | 40.21 | 39.70 | 39.89 | 29,976 | -0.28(-0.69%) |
Aug 22, 2018 | 40.25 | 40.25 | 39.86 | 40.17 | 27,638 | -0.08(-0.20%) |
Aug 21, 2018 | 40.09 | 40.65 | 39.42 | 40.25 | 32,035 | +0.28(+0.69%) |
Aug 20, 2018 | 39.78 | 39.97 | 39.46 | 39.97 | 35,252 | +0.20(+0.50%) |
Aug 17, 2018 | 39.50 | 39.82 | 39.50 | 39.78 | 31,489 | +0.16(+0.40%) |
Aug 16, 2018 | 39.18 | 39.86 | 38.98 | 39.62 | 21,792 | +0.64(+1.63%) |
Aug 15, 2018 | 39.62 | 39.86 | 38.98 | 38.98 | 25,274 | -0.64(-1.60%) |
Aug 14, 2018 | 39.14 | 39.82 | 39.10 | 39.62 | 27,248 | +0.60(+1.53%) |
Aug 13, 2018 | 38.98 | 39.30 | 38.66 | 39.02 | 34,909 | +0.08(+0.20%) |
Aug 10, 2018 | 38.90 | 39.26 | 38.66 | 38.94 | 42,573 | -0.12(-0.30%) |
Aug 09, 2018 | 39.10 | 39.38 | 38.86 | 39.06 | 24,470 | +0.00(+0.00%) |
Aug 08, 2018 | 38.66 | 39.18 | 38.51 | 39.06 | 27,765 | +0.32(+0.82%) |
Aug 07, 2018 | 38.86 | 39.10 | 38.62 | 38.74 | 30,327 | +0.00(+0.00%) |
Aug 06, 2018 | 38.70 | 38.78 | 38.31 | 38.74 | 29,741 | +0.08(+0.21%) |
Aug 03, 2018 | 39.26 | 39.78 | 38.62 | 38.66 | 60,206 | -0.60(-1.52%) |
Aug 02, 2018 | 39.02 | 39.58 | 38.58 | 39.26 | 53,181 | +0.08(+0.20%) |
Aug 01, 2018 | 39.02 | 39.89 | 38.86 | 39.18 | 51,832 | +0.42(+1.08%) |
Jul 31, 2018 | 39.22 | 39.50 | 38.58 | 38.76 | 64,214 | -0.42(-1.06%) |
Jul 30, 2018 | 39.26 | 40.39 | 39.10 | 39.18 | 39,984 | -0.12(-0.30%) |
Jul 27, 2018 | 39.89 | 40.49 | 39.30 | 39.30 | 47,107 | -0.79(-1.98%) |
Jul 26, 2018 | 40.05 | 40.45 | 39.86 | 40.09 | 125,942 | +0.12(+0.30%) |
Jul 25, 2018 | 40.25 | 40.25 | 39.62 | 39.97 | 35,475 | -0.20(-0.49%) |
Jul 24, 2018 | 40.65 | 40.65 | 39.97 | 40.17 | 42,699 | -0.12(-0.30%) |
Jul 23, 2018 | 39.82 | 40.49 | 39.82 | 40.29 | 31,392 | +0.34(+0.84%) |
Jul 20, 2018 | 39.58 | 40.33 | 39.46 | 39.95 | 48,265 | +0.30(+0.75%) |
Jul 19, 2018 | 39.66 | 40.21 | 39.54 | 39.66 | 46,120 | -0.24(-0.60%) |
Jul 18, 2018 | 39.46 | 40.01 | 38.80 | 39.89 | 33,727 | +0.32(+0.80%) |
Jul 17, 2018 | 40.13 | 40.41 | 38.94 | 39.58 | 48,656 | -0.60(-1.48%) |
Jul 16, 2018 | 39.89 | 40.21 | 39.89 | 40.17 | 40,630 | +0.16(+0.40%) |
Jul 13, 2018 | 40.37 | 40.41 | 39.93 | 40.01 | 38,142 | -0.36(-0.88%) |
Jul 12, 2018 | 40.81 | 40.81 | 39.86 | 40.37 | 43,963 | -0.24(-0.59%) |
Jul 11, 2018 | 40.53 | 40.97 | 40.53 | 40.61 | 33,984 | -0.12(-0.29%) |
Jul 10, 2018 | 41.68 | 41.80 | 40.53 | 40.73 | 44,972 | -0.99(-2.38%) |
Jul 09, 2018 | 41.40 | 41.92 | 41.32 | 41.72 | 33,578 | +0.48(+1.15%) |
Jul 06, 2018 | 41.01 | 41.44 | 41.01 | 41.24 | 30,681 | +0.20(+0.48%) |
Jul 05, 2018 | 41.09 | 41.13 | 40.79 | 41.05 | 30,151 | +0.12(+0.29%) |
Jul 03, 2018 | 40.93 | 40.93 | 40.93 | 0 | +0.20(+0.49%) | |
Jul 02, 2018 | 39.50 | 40.77 | 39.50 | 40.73 | 60,543 | +1.07(+2.70%) |
Jun 29, 2018 | 39.97 | 40.37 | 39.66 | 39.66 | 69,835 | -0.28(-0.70%) |
Jun 28, 2018 | 39.97 | 40.37 | 39.82 | 39.93 | 40,554 | -0.16(-0.40%) |
Jun 27, 2018 | 41.32 | 41.40 | 40.01 | 40.09 | 58,767 | -1.27(-3.07%) |
Jun 26, 2018 | 41.20 | 41.44 | 41.01 | 41.36 | 33,971 | +0.12(+0.29%) |
Jun 25, 2018 | 41.64 | 41.72 | 41.01 | 41.24 | 53,298 | -0.48(-1.14%) |
Jun 22, 2018 | 41.72 | 42.08 | 41.28 | 41.72 | 158,123 | -0.04(-0.10%) |
Jun 21, 2018 | 41.36 | 42.08 | 40.62 | 41.76 | 126,463 | +0.36(+0.86%) |
Jun 20, 2018 | 40.89 | 41.44 | 40.65 | 41.40 | 60,199 | +0.64(+1.56%) |
Jun 19, 2018 | 40.09 | 40.93 | 40.09 | 40.77 | 45,764 | +0.48(+1.18%) |
Jun 18, 2018 | 39.86 | 40.41 | 39.22 | 40.29 | 40,813 | +0.40(+0.99%) |
Jun 15, 2018 | 40.21 | 39.89 | 39.89 | 100,225 | +0.00(+0.00%) | |
Jun 14, 2018 | 39.89 | 40.01 | 39.34 | 39.89 | 36,252 | +0.14(+0.36%) |
Jun 13, 2018 | 39.95 | 40.15 | 39.52 | 39.75 | 38,815 | -0.16(-0.40%) |
Jun 12, 2018 | 40.42 | 40.42 | 39.71 | 39.91 | 35,336 | -0.43(-1.08%) |
Jun 11, 2018 | 41.01 | 41.13 | 40.11 | 40.34 | 58,040 | -0.71(-1.73%) |
Jun 08, 2018 | 41.17 | 41.29 | 41.05 | 41.05 | 33,101 | -0.08(-0.19%) |
Jun 07, 2018 | 41.33 | 41.50 | 41.05 | 41.13 | 32,423 | -0.16(-0.38%) |
Jun 06, 2018 | 41.05 | 41.33 | 40.97 | 41.29 | 53,969 | +0.32(+0.77%) |
Jun 05, 2018 | 41.01 | 41.05 | 40.50 | 40.97 | 42,704 | +0.04(+0.10%) |
Jun 04, 2018 | 40.86 | 41.01 | 40.64 | 40.94 | 51,845 | +0.16(+0.39%) |