Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 48.33 | 48.33 | 48.33 | 0 | +0.50(+1.05%) | |
Aug 30, 2018 | 47.99 | 48.79 | 47.80 | 47.83 | 57,871 | +0.06(+0.13%) |
Aug 29, 2018 | 48.00 | 49.13 | 47.59 | 47.77 | 43,580 | -0.37(-0.77%) |
Aug 28, 2018 | 45.51 | 48.45 | 45.51 | 48.14 | 85,728 | +1.67(+3.59%) |
Aug 27, 2018 | 44.79 | 47.49 | 44.79 | 46.47 | 59,957 | +2.18(+4.92%) |
Aug 24, 2018 | 42.96 | 44.45 | 42.55 | 44.29 | 45,800 | +1.28(+2.98%) |
Aug 23, 2018 | 43.85 | 44.30 | 42.57 | 43.01 | 50,772 | -0.94(-2.14%) |
Aug 22, 2018 | 42.50 | 44.70 | 42.50 | 43.95 | 73,002 | -0.20(-0.45%) |
Aug 21, 2018 | 42.25 | 44.25 | 42.19 | 44.15 | 74,563 | +1.92(+4.55%) |
Aug 20, 2018 | 43.45 | 43.63 | 42.06 | 42.23 | 75,593 | -0.76(-1.77%) |
Aug 17, 2018 | 42.36 | 43.48 | 41.37 | 42.99 | 67,800 | +0.46(+1.08%) |
Aug 16, 2018 | 42.22 | 42.98 | 40.58 | 42.53 | 75,601 | +0.88(+2.11%) |
Aug 15, 2018 | 43.91 | 44.76 | 41.65 | 41.65 | 143,287 | -2.91(-6.53%) |
Aug 14, 2018 | 46.00 | 47.51 | 41.01 | 44.56 | 193,055 | -1.74(-3.76%) |
Aug 13, 2018 | 47.14 | 47.35 | 46.10 | 46.30 | 47,342 | -0.58(-1.24%) |
Aug 10, 2018 | 45.16 | 47.31 | 44.99 | 46.88 | 44,600 | +1.58(+3.49%) |
Aug 09, 2018 | 45.19 | 45.61 | 44.56 | 45.30 | 45,242 | +0.29(+0.64%) |
Aug 08, 2018 | 45.93 | 45.93 | 43.73 | 45.01 | 45,915 | -0.69(-1.51%) |
Aug 07, 2018 | 45.67 | 45.84 | 44.85 | 45.70 | 44,895 | +0.43(+0.95%) |
Aug 06, 2018 | 44.89 | 45.58 | 44.26 | 45.27 | 39,396 | +0.26(+0.58%) |
Aug 03, 2018 | 45.67 | 46.27 | 44.61 | 45.01 | 53,700 | -0.57(-1.25%) |
Aug 02, 2018 | 44.22 | 45.87 | 44.00 | 45.58 | 65,707 | +0.78(+1.74%) |
Aug 01, 2018 | 45.17 | 45.52 | 44.27 | 44.80 | 47,114 | -0.40(-0.88%) |
Jul 31, 2018 | 44.37 | 45.60 | 44.22 | 45.20 | 47,597 | +0.24(+0.53%) |
Jul 30, 2018 | 45.46 | 46.01 | 44.16 | 44.96 | 43,674 | -0.34(-0.75%) |
Jul 27, 2018 | 46.40 | 46.98 | 44.22 | 45.30 | 105,000 | -1.03(-2.22%) |
Jul 26, 2018 | 46.50 | 46.80 | 45.03 | 46.33 | 91,755 | -0.18(-0.39%) |
Jul 25, 2018 | 44.93 | 46.75 | 43.13 | 46.51 | 176,058 | +1.76(+3.93%) |
Jul 24, 2018 | 47.93 | 48.46 | 44.03 | 44.75 | 99,435 | -2.59(-5.47%) |
Jul 23, 2018 | 47.03 | 47.90 | 45.91 | 47.34 | 90,677 | -0.01(-0.02%) |
Jul 20, 2018 | 48.24 | 48.49 | 47.16 | 47.35 | 23,856 | -0.63(-1.31%) |
Jul 19, 2018 | 47.54 | 48.32 | 47.41 | 47.98 | 36,069 | +0.00(+0.00%) |
Jul 18, 2018 | 48.00 | 48.05 | 46.98 | 47.98 | 46,223 | -0.02(-0.04%) |
Jul 17, 2018 | 47.00 | 48.35 | 45.36 | 48.00 | 125,046 | +1.16(+2.48%) |
Jul 16, 2018 | 47.57 | 48.36 | 46.47 | 46.84 | 129,953 | -0.89(-1.86%) |
Jul 13, 2018 | 49.12 | 49.50 | 47.60 | 47.73 | 73,239 | -1.31(-2.67%) |
Jul 12, 2018 | 49.69 | 49.69 | 48.85 | 49.04 | 52,696 | +0.04(+0.08%) |
Jul 11, 2018 | 49.25 | 49.31 | 48.17 | 49.00 | 52,651 | -0.48(-0.97%) |
Jul 10, 2018 | 49.87 | 51.12 | 48.43 | 49.48 | 81,422 | +0.08(+0.16%) |
Jul 09, 2018 | 51.23 | 51.23 | 49.09 | 49.40 | 54,264 | -1.63(-3.19%) |
Jul 06, 2018 | 51.40 | 51.64 | 50.61 | 51.03 | 44,352 | -0.18(-0.35%) |
Jul 05, 2018 | 52.16 | 52.16 | 51.08 | 51.21 | 47,769 | -0.49(-0.95%) |
Jul 03, 2018 | 51.70 | 51.70 | 51.70 | 0 | +1.10(+2.17%) | |
Jul 02, 2018 | 49.64 | 50.71 | 49.21 | 50.60 | 85,505 | +0.84(+1.69%) |
Jun 29, 2018 | 50.42 | 50.44 | 48.62 | 49.76 | 175,712 | -0.41(-0.82%) |
Jun 28, 2018 | 50.74 | 51.56 | 49.57 | 50.17 | 81,917 | -0.23(-0.46%) |
Jun 27, 2018 | 50.77 | 52.21 | 49.08 | 50.40 | 154,642 | -0.07(-0.14%) |
Jun 26, 2018 | 51.50 | 51.50 | 49.24 | 50.47 | 119,075 | -1.18(-2.28%) |
Jun 25, 2018 | 52.20 | 52.40 | 50.34 | 51.65 | 152,701 | -0.77(-1.47%) |
Jun 22, 2018 | 54.97 | 54.97 | 52.13 | 52.42 | 75,896 | -2.40(-4.38%) |
Jun 21, 2018 | 55.32 | 56.00 | 54.60 | 54.82 | 102,570 | -0.29(-0.53%) |
Jun 20, 2018 | 55.80 | 56.91 | 55.00 | 55.11 | 104,966 | -0.59(-1.06%) |
Jun 19, 2018 | 54.47 | 56.65 | 54.47 | 55.70 | 180,546 | +0.47(+0.85%) |
Jun 18, 2018 | 55.05 | 55.93 | 54.51 | 55.23 | 181,992 | -0.18(-0.32%) |
Jun 15, 2018 | 55.54 | 55.54 | 55.41 | 107,057 | -0.13(-0.23%) | |
Jun 14, 2018 | 55.26 | 56.41 | 53.86 | 55.54 | 153,944 | +1.03(+1.89%) |
Jun 13, 2018 | 56.50 | 57.13 | 53.63 | 54.51 | 196,298 | -2.11(-3.73%) |
Jun 12, 2018 | 56.01 | 58.00 | 55.86 | 56.62 | 354,062 | +0.63(+1.13%) |
Jun 11, 2018 | 57.50 | 57.80 | 55.74 | 55.99 | 122,807 | -2.01(-3.47%) |
Jun 08, 2018 | 59.00 | 59.25 | 57.33 | 58.00 | 113,512 | -1.43(-2.41%) |
Jun 07, 2018 | 60.26 | 61.20 | 59.00 | 59.43 | 233,329 | -2.06(-3.35%) |
Jun 06, 2018 | 60.55 | 61.82 | 59.01 | 61.49 | 115,737 | +1.37(+2.28%) |
Jun 05, 2018 | 58.94 | 60.48 | 58.50 | 60.12 | 89,558 | +0.89(+1.50%) |
Jun 04, 2018 | 60.52 | 60.52 | 57.50 | 59.23 | 68,835 | -0.99(-1.64%) |