Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 40.68 | 40.68 | 40.68 | 0 | -0.34(-0.82%) | |
Aug 30, 2018 | 41.34 | 41.51 | 40.88 | 41.02 | 399,223 | -0.55(-1.32%) |
Aug 29, 2018 | 41.66 | 41.78 | 41.38 | 41.57 | 429,602 | +0.02(+0.06%) |
Aug 28, 2018 | 41.72 | 41.76 | 41.26 | 41.55 | 781,086 | +0.03(+0.08%) |
Aug 27, 2018 | 41.08 | 41.86 | 41.08 | 41.51 | 734,297 | +0.45(+1.09%) |
Aug 24, 2018 | 40.91 | 41.08 | 40.86 | 41.07 | 377,089 | +0.22(+0.54%) |
Aug 23, 2018 | 40.83 | 41.11 | 40.81 | 40.85 | 289,853 | -0.34(-0.82%) |
Aug 22, 2018 | 41.68 | 41.69 | 41.09 | 41.19 | 275,098 | -0.50(-1.21%) |
Aug 21, 2018 | 41.72 | 42.00 | 41.38 | 41.69 | 222,718 | -0.09(-0.21%) |
Aug 20, 2018 | 41.82 | 41.97 | 41.65 | 41.77 | 301,448 | -0.01(-0.02%) |
Aug 17, 2018 | 41.51 | 41.84 | 41.34 | 41.78 | 359,260 | +0.45(+1.08%) |
Aug 16, 2018 | 40.99 | 41.54 | 40.97 | 41.33 | 597,825 | +0.38(+0.94%) |
Aug 15, 2018 | 40.67 | 40.99 | 40.44 | 40.95 | 296,460 | +0.10(+0.25%) |
Aug 14, 2018 | 40.60 | 40.89 | 40.60 | 40.85 | 245,756 | +0.44(+1.09%) |
Aug 13, 2018 | 40.16 | 40.58 | 40.05 | 40.41 | 270,161 | +0.20(+0.49%) |
Aug 10, 2018 | 40.41 | 40.45 | 39.91 | 40.21 | 324,493 | -0.50(-1.23%) |
Aug 09, 2018 | 40.56 | 40.86 | 40.52 | 40.71 | 272,211 | +0.11(+0.27%) |
Aug 08, 2018 | 40.05 | 40.64 | 39.94 | 40.60 | 341,187 | +0.52(+1.29%) |
Aug 07, 2018 | 40.33 | 40.33 | 40.00 | 40.09 | 360,708 | -0.11(-0.27%) |
Aug 06, 2018 | 40.28 | 40.66 | 39.92 | 40.20 | 149,612 | -0.05(-0.14%) |
Aug 03, 2018 | 40.09 | 40.32 | 39.93 | 40.25 | 279,028 | +0.02(+0.06%) |
Aug 02, 2018 | 39.94 | 40.31 | 39.76 | 40.23 | 295,012 | +0.13(+0.33%) |
Aug 01, 2018 | 40.00 | 40.19 | 39.62 | 40.09 | 350,059 | +0.15(+0.37%) |
Jul 31, 2018 | 39.65 | 40.12 | 39.45 | 39.94 | 399,103 | +0.31(+0.77%) |
Jul 30, 2018 | 39.40 | 39.85 | 39.40 | 39.64 | 531,101 | +0.33(+0.84%) |
Jul 27, 2018 | 39.31 | 39.38 | 38.97 | 39.31 | 400,649 | +0.16(+0.42%) |
Jul 26, 2018 | 39.03 | 39.43 | 38.88 | 39.14 | 316,489 | +0.12(+0.30%) |
Jul 25, 2018 | 39.17 | 39.17 | 38.90 | 39.03 | 368,953 | -0.10(-0.26%) |
Jul 24, 2018 | 39.34 | 39.43 | 39.05 | 39.13 | 382,350 | -0.10(-0.26%) |
Jul 23, 2018 | 39.38 | 39.42 | 39.13 | 39.23 | 598,636 | -0.26(-0.66%) |
Jul 20, 2018 | 40.19 | 40.21 | 39.29 | 39.49 | 645,692 | -0.24(-0.59%) |
Jul 19, 2018 | 40.20 | 40.30 | 38.70 | 39.72 | 1,131,245 | -0.27(-0.69%) |
Jul 18, 2018 | 39.51 | 40.06 | 39.51 | 40.00 | 604,605 | +0.35(+0.89%) |
Jul 17, 2018 | 39.54 | 39.72 | 39.31 | 39.65 | 514,720 | +0.05(+0.12%) |
Jul 16, 2018 | 39.32 | 39.65 | 39.25 | 39.60 | 387,204 | +0.30(+0.76%) |
Jul 13, 2018 | 39.28 | 39.38 | 39.09 | 39.30 | 1,245,687 | +0.18(+0.46%) |
Jul 12, 2018 | 38.66 | 39.15 | 38.58 | 39.12 | 979,016 | +0.75(+1.96%) |
Jul 11, 2018 | 38.24 | 38.52 | 38.20 | 38.37 | 324,052 | -0.12(-0.31%) |
Jul 10, 2018 | 38.21 | 38.53 | 38.18 | 38.48 | 244,444 | +0.24(+0.64%) |
Jul 09, 2018 | 38.38 | 38.41 | 38.09 | 38.24 | 301,101 | -0.15(-0.39%) |
Jul 06, 2018 | 37.73 | 38.54 | 37.66 | 38.39 | 288,299 | +0.81(+2.15%) |
Jul 05, 2018 | 37.38 | 37.63 | 37.00 | 37.58 | 316,499 | +0.54(+1.46%) |
Jul 03, 2018 | 37.04 | 37.04 | 37.04 | 0 | -0.24(-0.63%) | |
Jul 02, 2018 | 37.13 | 37.29 | 36.98 | 37.27 | 125,704 | +0.01(+0.02%) |
Jun 29, 2018 | 37.19 | 37.32 | 37.02 | 37.27 | 317,055 | +0.23(+0.61%) |
Jun 28, 2018 | 36.90 | 37.15 | 36.58 | 37.04 | 427,330 | +0.14(+0.38%) |
Jun 27, 2018 | 36.91 | 37.21 | 36.86 | 36.90 | 296,358 | +0.02(+0.04%) |
Jun 26, 2018 | 36.41 | 37.02 | 36.38 | 36.88 | 271,023 | +0.53(+1.47%) |
Jun 25, 2018 | 36.91 | 36.93 | 36.25 | 36.35 | 246,304 | -0.68(-1.82%) |
Jun 22, 2018 | 36.87 | 37.09 | 36.69 | 37.02 | 404,117 | +0.16(+0.45%) |
Jun 21, 2018 | 36.68 | 36.91 | 36.67 | 36.86 | 260,920 | +0.15(+0.41%) |
Jun 20, 2018 | 36.82 | 36.82 | 36.62 | 36.71 | 256,298 | +0.17(+0.47%) |
Jun 19, 2018 | 36.65 | 36.87 | 36.45 | 36.54 | 306,847 | -0.40(-1.08%) |
Jun 18, 2018 | 37.03 | 37.07 | 36.68 | 36.94 | 258,187 | -0.13(-0.36%) |
Jun 15, 2018 | 37.13 | 37.17 | 37.07 | 1,010,552 | -0.10(-0.27%) | |
Jun 14, 2018 | 37.38 | 37.38 | 37.05 | 37.17 | 2,822,885 | -0.07(-0.19%) |
Jun 13, 2018 | 37.35 | 37.47 | 37.14 | 37.24 | 1,627,503 | +0.01(+0.02%) |
Jun 12, 2018 | 37.46 | 37.46 | 37.11 | 37.24 | 291,562 | -0.13(-0.36%) |
Jun 11, 2018 | 37.28 | 37.53 | 37.16 | 37.37 | 244,945 | +0.04(+0.11%) |
Jun 08, 2018 | 37.16 | 37.35 | 36.95 | 37.33 | 372,790 | +0.18(+0.49%) |
Jun 07, 2018 | 37.09 | 37.42 | 37.02 | 37.15 | 293,649 | +0.13(+0.36%) |
Jun 06, 2018 | 37.14 | 36.76 | 37.02 | 290,994 | +0.16(+0.44%) | |
Jun 05, 2018 | 36.71 | 36.99 | 36.53 | 36.85 | 291,489 | +0.27(+0.74%) |
Jun 04, 2018 | 36.52 | 36.75 | 36.40 | 36.58 | 298,044 | +0.24(+0.66%) |