Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 38.37 | 38.37 | 38.37 | 0 | -0.07(-0.17%) | |
Aug 30, 2018 | 38.32 | 38.56 | 38.30 | 38.44 | 432,649 | -0.17(-0.43%) |
Aug 29, 2018 | 38.56 | 38.66 | 38.45 | 38.60 | 532,490 | +0.14(+0.38%) |
Aug 28, 2018 | 38.67 | 38.67 | 38.42 | 38.46 | 610,505 | -0.02(-0.06%) |
Aug 27, 2018 | 38.60 | 38.63 | 38.28 | 38.48 | 354,511 | +0.04(+0.09%) |
Aug 24, 2018 | 38.31 | 38.51 | 38.23 | 38.44 | 586,462 | -0.03(-0.08%) |
Aug 23, 2018 | 38.64 | 38.66 | 38.39 | 38.47 | 507,683 | -0.17(-0.45%) |
Aug 22, 2018 | 39.01 | 39.06 | 38.53 | 38.65 | 497,599 | -0.32(-0.82%) |
Aug 21, 2018 | 39.28 | 39.28 | 38.88 | 38.97 | 1,341,679 | +0.05(+0.13%) |
Aug 20, 2018 | 38.68 | 38.99 | 38.68 | 38.92 | 1,456,258 | +0.07(+0.19%) |
Aug 17, 2018 | 38.32 | 38.86 | 38.30 | 38.84 | 799,169 | +0.49(+1.26%) |
Aug 16, 2018 | 38.29 | 38.53 | 38.26 | 38.36 | 747,579 | +0.11(+0.28%) |
Aug 15, 2018 | 37.76 | 38.30 | 37.70 | 38.25 | 1,408,576 | +0.00(+0.00%) |
Aug 14, 2018 | 38.34 | 38.39 | 38.17 | 38.25 | 579,534 | -0.02(-0.06%) |
Aug 13, 2018 | 38.23 | 38.30 | 38.04 | 38.27 | 614,636 | +0.15(+0.40%) |
Aug 10, 2018 | 38.03 | 38.39 | 38.02 | 38.12 | 689,086 | -0.14(-0.36%) |
Aug 09, 2018 | 38.21 | 38.30 | 38.13 | 38.26 | 504,122 | +0.04(+0.09%) |
Aug 08, 2018 | 38.17 | 38.31 | 38.10 | 38.22 | 545,497 | -0.15(-0.40%) |
Aug 07, 2018 | 38.59 | 38.59 | 38.25 | 38.37 | 557,586 | +0.20(+0.53%) |
Aug 06, 2018 | 38.24 | 38.32 | 38.10 | 38.17 | 676,509 | -0.32(-0.83%) |
Aug 03, 2018 | 38.24 | 38.62 | 38.18 | 38.49 | 370,717 | +0.22(+0.57%) |
Aug 02, 2018 | 38.29 | 38.32 | 38.07 | 38.27 | 532,070 | +0.07(+0.17%) |
Aug 01, 2018 | 38.28 | 38.34 | 37.95 | 38.21 | 1,030,039 | -0.95(-2.42%) |
Jul 31, 2018 | 39.21 | 39.31 | 38.97 | 39.15 | 418,237 | +0.22(+0.56%) |
Jul 30, 2018 | 38.90 | 39.13 | 38.81 | 38.94 | 597,285 | -0.52(-1.32%) |
Jul 27, 2018 | 39.63 | 39.80 | 39.41 | 39.46 | 422,098 | -0.13(-0.33%) |
Jul 26, 2018 | 39.64 | 39.83 | 39.54 | 39.59 | 425,356 | +0.07(+0.18%) |
Jul 25, 2018 | 39.17 | 39.55 | 39.15 | 39.52 | 575,345 | -0.14(-0.35%) |
Jul 24, 2018 | 39.66 | 39.72 | 39.32 | 39.65 | 714,196 | -0.41(-1.01%) |
Jul 23, 2018 | 40.47 | 40.56 | 39.99 | 40.06 | 423,320 | -0.49(-1.20%) |
Jul 20, 2018 | 40.45 | 40.58 | 40.28 | 40.54 | 587,629 | +0.38(+0.96%) |
Jul 19, 2018 | 39.85 | 40.38 | 39.85 | 40.16 | 637,259 | +0.07(+0.18%) |
Jul 18, 2018 | 40.17 | 40.29 | 40.02 | 40.09 | 510,175 | -0.47(-1.16%) |
Jul 17, 2018 | 40.35 | 40.82 | 40.35 | 40.56 | 551,827 | -0.41(-1.01%) |
Jul 16, 2018 | 40.86 | 41.01 | 40.78 | 40.97 | 452,871 | -0.44(-1.07%) |
Jul 13, 2018 | 41.45 | 41.49 | 41.29 | 41.41 | 363,273 | -0.17(-0.40%) |
Jul 12, 2018 | 41.58 | 41.66 | 41.43 | 41.58 | 431,541 | +0.55(+1.34%) |
Jul 11, 2018 | 40.97 | 41.29 | 40.94 | 41.03 | 585,320 | -0.38(-0.93%) |
Jul 10, 2018 | 41.30 | 41.53 | 41.20 | 41.41 | 750,169 | -0.09(-0.23%) |
Jul 09, 2018 | 42.56 | 42.59 | 41.40 | 41.51 | 949,591 | -0.91(-2.15%) |
Jul 06, 2018 | 42.17 | 42.48 | 42.11 | 42.42 | 530,440 | +0.63(+1.51%) |
Jul 05, 2018 | 41.79 | 41.39 | 41.79 | 749,187 | +0.62(+1.51%) | |
Jul 03, 2018 | 41.17 | 41.17 | 41.17 | 0 | +0.55(+1.35%) | |
Jul 02, 2018 | 40.32 | 40.63 | 40.23 | 40.62 | 748,946 | +0.18(+0.45%) |
Jun 29, 2018 | 40.27 | 40.65 | 40.21 | 40.44 | 569,481 | +0.25(+0.61%) |
Jun 28, 2018 | 40.01 | 40.32 | 39.91 | 40.19 | 1,312,539 | +0.15(+0.38%) |
Jun 27, 2018 | 39.92 | 40.18 | 39.88 | 40.04 | 719,181 | -0.17(-0.41%) |
Jun 26, 2018 | 40.18 | 40.35 | 40.10 | 40.20 | 650,119 | -0.05(-0.13%) |
Jun 25, 2018 | 40.20 | 40.40 | 40.06 | 40.25 | 527,437 | -0.01(-0.04%) |
Jun 22, 2018 | 40.10 | 40.42 | 40.04 | 40.27 | 600,187 | +0.49(+1.24%) |
Jun 21, 2018 | 39.70 | 39.89 | 39.62 | 39.78 | 747,263 | -0.14(-0.34%) |
Jun 20, 2018 | 40.09 | 40.10 | 39.89 | 39.91 | 525,545 | +0.14(+0.35%) |
Jun 19, 2018 | 39.49 | 39.79 | 39.48 | 39.78 | 683,156 | +0.01(+0.02%) |
Jun 18, 2018 | 39.78 | 39.89 | 39.68 | 39.77 | 616,347 | -0.23(-0.58%) |
Jun 15, 2018 | 40.25 | 39.76 | 40.00 | 877,654 | -0.25(-0.61%) | |
Jun 14, 2018 | 40.10 | 40.51 | 40.07 | 40.25 | 616,676 | +0.09(+0.23%) |
Jun 13, 2018 | 40.41 | 40.46 | 40.10 | 40.15 | 520,405 | -0.50(-1.23%) |
Jun 12, 2018 | 40.46 | 40.67 | 40.41 | 40.65 | 627,119 | +0.45(+1.12%) |
Jun 11, 2018 | 40.23 | 40.46 | 40.17 | 40.20 | 595,760 | -0.02(-0.05%) |
Jun 08, 2018 | 40.25 | 40.32 | 40.11 | 40.23 | 518,212 | +0.01(+0.04%) |
Jun 07, 2018 | 40.41 | 40.47 | 40.14 | 40.21 | 990,320 | -0.04(-0.09%) |
Jun 06, 2018 | 40.01 | 40.25 | 2,039,549 | +0.29(+0.72%) | ||
Jun 05, 2018 | 40.11 | 40.13 | 39.89 | 39.96 | 911,740 | -0.43(-1.08%) |
Jun 04, 2018 | 41.04 | 41.04 | 40.38 | 40.39 | 696,516 | +0.15(+0.38%) |