Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.00 | 44.00 | 44.00 | 0 | -0.15(-0.34%) | |
Aug 30, 2018 | 44.45 | 44.45 | 43.85 | 44.15 | 57,510 | -0.30(-0.67%) |
Aug 29, 2018 | 45.25 | 45.25 | 44.35 | 44.45 | 64,770 | -0.85(-1.88%) |
Aug 28, 2018 | 45.75 | 45.75 | 45.05 | 45.30 | 83,301 | -0.25(-0.55%) |
Aug 27, 2018 | 45.60 | 45.90 | 45.30 | 45.55 | 107,673 | +0.05(+0.11%) |
Aug 24, 2018 | 45.60 | 45.95 | 45.30 | 45.50 | 200,000 | -0.05(-0.11%) |
Aug 23, 2018 | 45.10 | 45.60 | 44.98 | 45.55 | 143,719 | +0.40(+0.89%) |
Aug 22, 2018 | 45.00 | 45.15 | 44.70 | 45.15 | 72,807 | +0.15(+0.33%) |
Aug 21, 2018 | 44.75 | 45.50 | 44.40 | 45.00 | 152,327 | +0.35(+0.78%) |
Aug 20, 2018 | 44.25 | 44.90 | 44.25 | 44.65 | 74,419 | +0.15(+0.34%) |
Aug 17, 2018 | 44.50 | 44.60 | 44.15 | 44.50 | 55,000 | -0.10(-0.22%) |
Aug 16, 2018 | 44.05 | 44.80 | 43.95 | 44.60 | 40,924 | +0.55(+1.25%) |
Aug 15, 2018 | 44.70 | 45.10 | 42.12 | 44.05 | 75,527 | -0.75(-1.67%) |
Aug 14, 2018 | 44.20 | 44.90 | 43.65 | 44.80 | 59,046 | +0.70(+1.59%) |
Aug 13, 2018 | 43.90 | 44.40 | 43.80 | 44.10 | 65,786 | +0.05(+0.11%) |
Aug 10, 2018 | 43.95 | 44.20 | 43.55 | 44.05 | 45,600 | -0.10(-0.23%) |
Aug 09, 2018 | 44.20 | 44.55 | 44.00 | 44.15 | 53,168 | +0.00(+0.00%) |
Aug 08, 2018 | 43.45 | 44.25 | 43.40 | 44.15 | 36,245 | +0.65(+1.49%) |
Aug 07, 2018 | 43.55 | 43.75 | 43.00 | 43.50 | 51,574 | -0.05(-0.11%) |
Aug 06, 2018 | 43.40 | 44.00 | 43.05 | 43.55 | 56,760 | +0.05(+0.11%) |
Aug 03, 2018 | 44.55 | 44.85 | 43.30 | 43.50 | 39,200 | -1.00(-2.25%) |
Aug 02, 2018 | 43.70 | 44.60 | 43.60 | 44.50 | 43,670 | +0.70(+1.60%) |
Aug 01, 2018 | 43.65 | 44.90 | 42.95 | 43.80 | 72,826 | +0.20(+0.46%) |
Jul 31, 2018 | 44.20 | 44.30 | 43.45 | 43.60 | 71,484 | -0.65(-1.47%) |
Jul 30, 2018 | 45.25 | 45.55 | 44.20 | 44.25 | 59,182 | -1.25(-2.75%) |
Jul 27, 2018 | 46.40 | 46.70 | 45.15 | 45.50 | 50,300 | -0.80(-1.73%) |
Jul 26, 2018 | 46.15 | 46.90 | 45.85 | 46.30 | 84,832 | +0.00(+0.00%) |
Jul 25, 2018 | 47.75 | 47.75 | 45.80 | 46.30 | 119,408 | -0.90(-1.91%) |
Jul 24, 2018 | 47.55 | 47.80 | 46.90 | 47.20 | 24,705 | -0.55(-1.15%) |
Jul 23, 2018 | 47.45 | 48.00 | 47.45 | 47.75 | 23,428 | +0.30(+0.63%) |
Jul 20, 2018 | 47.05 | 47.95 | 47.05 | 47.45 | 25,852 | +0.30(+0.64%) |
Jul 19, 2018 | 46.85 | 47.45 | 46.75 | 47.15 | 66,678 | +0.20(+0.43%) |
Jul 18, 2018 | 46.55 | 47.35 | 46.55 | 46.95 | 56,696 | +0.25(+0.54%) |
Jul 17, 2018 | 47.10 | 47.30 | 46.65 | 46.70 | 41,781 | -0.30(-0.64%) |
Jul 16, 2018 | 46.80 | 47.40 | 46.80 | 47.00 | 41,299 | +0.15(+0.32%) |
Jul 13, 2018 | 47.15 | 47.20 | 46.60 | 46.85 | 40,295 | -0.40(-0.85%) |
Jul 12, 2018 | 48.00 | 48.00 | 46.85 | 47.25 | 72,658 | -0.60(-1.25%) |
Jul 11, 2018 | 47.75 | 48.20 | 46.16 | 47.85 | 27,649 | -0.10(-0.21%) |
Jul 10, 2018 | 48.40 | 48.60 | 47.55 | 47.95 | 47,353 | -0.50(-1.03%) |
Jul 09, 2018 | 47.90 | 48.55 | 47.90 | 48.45 | 49,162 | +0.73(+1.52%) |
Jul 06, 2018 | 47.65 | 47.95 | 47.40 | 47.73 | 55,709 | +0.12(+0.26%) |
Jul 05, 2018 | 47.35 | 47.70 | 47.00 | 47.60 | 44,340 | +0.45(+0.95%) |
Jul 03, 2018 | 47.15 | 47.15 | 47.15 | 0 | -0.30(-0.63%) | |
Jul 02, 2018 | 46.10 | 47.60 | 46.00 | 47.45 | 55,713 | +1.15(+2.48%) |
Jun 29, 2018 | 46.85 | 47.30 | 46.15 | 46.30 | 54,573 | -0.40(-0.86%) |
Jun 28, 2018 | 46.70 | 47.00 | 46.45 | 46.70 | 50,002 | +0.15(+0.32%) |
Jun 27, 2018 | 48.00 | 48.00 | 46.45 | 46.55 | 45,320 | -1.55(-3.22%) |
Jun 26, 2018 | 47.70 | 48.30 | 47.45 | 48.10 | 53,643 | +0.40(+0.84%) |
Jun 25, 2018 | 47.50 | 48.60 | 47.50 | 47.70 | 58,678 | -0.05(-0.10%) |
Jun 22, 2018 | 47.40 | 48.00 | 47.05 | 47.75 | 390,301 | +0.55(+1.17%) |
Jun 21, 2018 | 47.45 | 47.95 | 46.85 | 47.20 | 46,634 | -0.20(-0.42%) |
Jun 20, 2018 | 47.40 | 47.75 | 47.25 | 47.40 | 32,831 | +0.25(+0.53%) |
Jun 19, 2018 | 46.70 | 47.50 | 46.70 | 47.15 | 43,507 | +0.35(+0.75%) |
Jun 18, 2018 | 46.20 | 47.15 | 46.20 | 46.80 | 46,249 | +0.35(+0.75%) |
Jun 15, 2018 | 46.80 | 45.92 | 46.45 | 124,055 | +0.05(+0.11%) | |
Jun 14, 2018 | 46.60 | 47.00 | 46.20 | 46.40 | 85,768 | -0.10(-0.22%) |
Jun 13, 2018 | 46.80 | 47.00 | 46.30 | 46.50 | 83,071 | -0.30(-0.64%) |
Jun 12, 2018 | 46.80 | 47.00 | 46.30 | 46.80 | 40,098 | +0.05(+0.11%) |
Jun 11, 2018 | 47.20 | 47.95 | 46.45 | 46.75 | 43,098 | -0.50(-1.06%) |
Jun 08, 2018 | 47.10 | 47.60 | 46.75 | 47.25 | 51,851 | +0.10(+0.21%) |
Jun 07, 2018 | 47.20 | 47.35 | 46.75 | 47.15 | 24,360 | +0.15(+0.32%) |
Jun 06, 2018 | 46.65 | 47.00 | 40,557 | +0.20(+0.43%) | ||
Jun 05, 2018 | 46.85 | 46.92 | 46.50 | 46.80 | 29,207 | -0.05(-0.11%) |
Jun 04, 2018 | 46.70 | 47.00 | 46.05 | 46.85 | 36,356 | +0.25(+0.54%) |