Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.38 | 45.38 | 45.38 | 0 | +0.08(+0.17%) | |
Aug 30, 2018 | 45.37 | 45.54 | 45.24 | 45.30 | 131,218 | -0.25(-0.54%) |
Aug 29, 2018 | 45.29 | 45.57 | 45.24 | 45.55 | 121,469 | +0.25(+0.54%) |
Aug 28, 2018 | 45.40 | 45.40 | 45.24 | 45.30 | 101,188 | -0.06(-0.13%) |
Aug 27, 2018 | 45.31 | 45.40 | 45.24 | 45.36 | 247,227 | +0.18(+0.39%) |
Aug 24, 2018 | 45.05 | 45.22 | 45.04 | 45.18 | 97,412 | +0.19(+0.41%) |
Aug 23, 2018 | 45.11 | 45.15 | 44.92 | 44.99 | 172,446 | -0.24(-0.52%) |
Aug 22, 2018 | 45.21 | 45.31 | 45.11 | 45.23 | 100,937 | -0.03(-0.07%) |
Aug 21, 2018 | 45.28 | 45.38 | 45.20 | 45.26 | 92,226 | +0.02(+0.04%) |
Aug 20, 2018 | 45.10 | 45.29 | 45.10 | 45.24 | 115,840 | +0.16(+0.35%) |
Aug 17, 2018 | 44.75 | 45.16 | 44.75 | 45.08 | 123,267 | +0.22(+0.48%) |
Aug 16, 2018 | 44.67 | 44.96 | 44.67 | 44.87 | 162,504 | +0.34(+0.77%) |
Aug 15, 2018 | 44.38 | 44.54 | 44.22 | 44.52 | 170,115 | -0.07(-0.15%) |
Aug 14, 2018 | 44.36 | 44.65 | 44.36 | 44.59 | 53,592 | +0.31(+0.71%) |
Aug 13, 2018 | 44.36 | 44.42 | 44.13 | 44.28 | 100,974 | -0.08(-0.18%) |
Aug 10, 2018 | 44.47 | 44.52 | 44.24 | 44.36 | 93,442 | -0.38(-0.86%) |
Aug 09, 2018 | 44.66 | 44.82 | 44.63 | 44.74 | 89,265 | +0.04(+0.09%) |
Aug 08, 2018 | 44.79 | 44.84 | 44.67 | 44.70 | 107,302 | -0.15(-0.33%) |
Aug 07, 2018 | 44.81 | 44.93 | 44.71 | 44.85 | 106,209 | +0.05(+0.11%) |
Aug 06, 2018 | 44.65 | 44.91 | 44.63 | 44.80 | 275,377 | +0.10(+0.23%) |
Aug 03, 2018 | 44.43 | 44.74 | 44.43 | 44.70 | 48,451 | +0.24(+0.54%) |
Aug 02, 2018 | 44.07 | 44.51 | 44.05 | 44.45 | 82,761 | +0.21(+0.47%) |
Aug 01, 2018 | 44.48 | 44.53 | 44.24 | 44.25 | 279,886 | -0.28(-0.64%) |
Jul 31, 2018 | 44.45 | 44.64 | 44.42 | 44.53 | 95,237 | +0.17(+0.38%) |
Jul 30, 2018 | 44.32 | 44.43 | 44.30 | 44.37 | 91,016 | +0.06(+0.13%) |
Jul 27, 2018 | 44.51 | 44.54 | 44.22 | 44.31 | 71,354 | -0.09(-0.20%) |
Jul 26, 2018 | 44.38 | 44.62 | 44.35 | 44.40 | 117,351 | +0.03(+0.07%) |
Jul 25, 2018 | 43.94 | 44.41 | 43.94 | 44.37 | 87,243 | +0.33(+0.76%) |
Jul 24, 2018 | 43.99 | 44.14 | 43.92 | 44.03 | 76,353 | +0.22(+0.50%) |
Jul 23, 2018 | 43.74 | 43.87 | 43.72 | 43.81 | 46,801 | +0.00(+0.01%) |
Jul 20, 2018 | 43.88 | 43.92 | 43.78 | 43.81 | 42,990 | -0.19(-0.42%) |
Jul 19, 2018 | 43.96 | 44.12 | 43.74 | 43.99 | 78,185 | -0.09(-0.20%) |
Jul 18, 2018 | 44.09 | 44.11 | 43.99 | 44.08 | 141,351 | -0.06(-0.13%) |
Jul 17, 2018 | 43.93 | 44.22 | 43.93 | 44.14 | 68,943 | +0.10(+0.22%) |
Jul 16, 2018 | 44.22 | 44.22 | 43.97 | 44.04 | 48,168 | -0.16(-0.35%) |
Jul 13, 2018 | 44.00 | 44.26 | 44.00 | 44.20 | 38,008 | +0.17(+0.40%) |
Jul 12, 2018 | 44.02 | 44.09 | 43.88 | 44.02 | 75,731 | +0.13(+0.29%) |
Jul 11, 2018 | 43.89 | 44.01 | 43.83 | 43.89 | 94,662 | -0.28(-0.62%) |
Jul 10, 2018 | 44.02 | 44.17 | 43.94 | 44.17 | 124,193 | +0.23(+0.51%) |
Jul 09, 2018 | 43.94 | 44.07 | 43.90 | 43.94 | 83,524 | +0.13(+0.29%) |
Jul 06, 2018 | 43.41 | 43.89 | 43.41 | 43.82 | 101,185 | +0.61(+1.41%) |
Jul 05, 2018 | 43.04 | 43.21 | 42.85 | 43.21 | 59,660 | +0.40(+0.94%) |
Jul 03, 2018 | 42.80 | 42.80 | 42.80 | 0 | -0.02(-0.04%) | |
Jul 02, 2018 | 42.54 | 42.85 | 42.50 | 42.82 | 84,489 | +0.03(+0.07%) |
Jun 29, 2018 | 42.93 | 43.12 | 42.79 | 42.79 | 67,689 | -0.03(-0.07%) |
Jun 28, 2018 | 42.60 | 42.92 | 42.40 | 42.82 | 110,382 | -0.10(-0.23%) |
Jun 27, 2018 | 43.29 | 43.47 | 42.88 | 42.92 | 566,158 | -0.32(-0.75%) |
Jun 26, 2018 | 43.37 | 43.38 | 43.19 | 43.25 | 52,811 | -0.06(-0.14%) |
Jun 25, 2018 | 43.42 | 43.54 | 43.03 | 43.31 | 130,192 | -0.21(-0.47%) |
Jun 22, 2018 | 43.44 | 43.63 | 43.43 | 43.51 | 258,115 | +0.22(+0.50%) |
Jun 21, 2018 | 43.45 | 43.46 | 43.24 | 43.30 | 79,517 | -0.17(-0.38%) |
Jun 20, 2018 | 43.46 | 43.56 | 43.32 | 43.46 | 71,368 | +0.10(+0.23%) |
Jun 19, 2018 | 42.89 | 43.37 | 42.89 | 43.36 | 524,392 | +0.14(+0.32%) |
Jun 18, 2018 | 43.49 | 43.49 | 43.15 | 43.23 | 73,804 | -0.48(-1.10%) |
Jun 15, 2018 | 43.76 | 43.49 | 43.71 | 47,380 | -0.01(-0.02%) | |
Jun 14, 2018 | 43.54 | 43.74 | 43.46 | 43.71 | 76,859 | +0.30(+0.69%) |
Jun 13, 2018 | 43.47 | 43.64 | 43.40 | 43.41 | 89,904 | +0.10(+0.23%) |
Jun 12, 2018 | 43.26 | 43.36 | 43.16 | 43.31 | 64,382 | +0.11(+0.25%) |
Jun 11, 2018 | 43.07 | 43.29 | 43.07 | 43.21 | 61,836 | +0.13(+0.31%) |
Jun 08, 2018 | 42.79 | 43.07 | 42.79 | 43.07 | 53,971 | +0.21(+0.49%) |
Jun 07, 2018 | 42.89 | 42.99 | 42.71 | 42.86 | 134,641 | +0.03(+0.07%) |
Jun 06, 2018 | 42.83 | 42.83 | 292,781 | +0.47(+1.11%) | ||
Jun 05, 2018 | 42.35 | 42.41 | 42.22 | 42.36 | 142,114 | +0.01(+0.02%) |
Jun 04, 2018 | 42.26 | 42.39 | 42.21 | 42.35 | 50,596 | +0.22(+0.51%) |