Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.47 | 45.47 | 45.47 | 0 | -0.70(-1.52%) | |
Aug 30, 2018 | 46.98 | 47.11 | 45.57 | 46.18 | 965,517 | -0.98(-2.08%) |
Aug 29, 2018 | 46.85 | 47.32 | 46.44 | 47.16 | 730,940 | +0.31(+0.66%) |
Aug 28, 2018 | 46.00 | 46.91 | 45.79 | 46.85 | 749,550 | +1.05(+2.28%) |
Aug 27, 2018 | 45.39 | 46.09 | 45.39 | 45.80 | 484,924 | +0.52(+1.14%) |
Aug 24, 2018 | 45.26 | 45.34 | 44.90 | 45.28 | 397,288 | +0.08(+0.18%) |
Aug 23, 2018 | 45.29 | 45.47 | 44.74 | 45.20 | 291,093 | -0.13(-0.28%) |
Aug 22, 2018 | 45.46 | 45.54 | 45.01 | 45.33 | 383,742 | -0.30(-0.66%) |
Aug 21, 2018 | 45.25 | 45.85 | 45.17 | 45.63 | 484,361 | +0.50(+1.11%) |
Aug 20, 2018 | 45.70 | 45.90 | 45.04 | 45.13 | 300,911 | -0.50(-1.10%) |
Aug 17, 2018 | 45.13 | 45.78 | 45.01 | 45.63 | 597,318 | +0.38(+0.84%) |
Aug 16, 2018 | 44.61 | 45.58 | 44.33 | 45.25 | 606,923 | +0.95(+2.15%) |
Aug 15, 2018 | 44.67 | 44.82 | 44.02 | 44.30 | 454,230 | -0.47(-1.06%) |
Aug 14, 2018 | 44.37 | 45.12 | 44.20 | 44.77 | 472,960 | +0.74(+1.67%) |
Aug 13, 2018 | 44.44 | 44.74 | 43.99 | 44.04 | 328,480 | -0.43(-0.97%) |
Aug 10, 2018 | 45.05 | 45.05 | 44.20 | 44.47 | 660,867 | -0.92(-2.04%) |
Aug 09, 2018 | 45.53 | 45.92 | 45.31 | 45.39 | 273,653 | -0.07(-0.14%) |
Aug 08, 2018 | 45.38 | 45.63 | 44.71 | 45.46 | 491,874 | +0.09(+0.20%) |
Aug 07, 2018 | 45.13 | 45.59 | 44.90 | 45.37 | 904,780 | +0.30(+0.66%) |
Aug 06, 2018 | 44.88 | 45.11 | 44.51 | 45.07 | 315,391 | +0.15(+0.32%) |
Aug 03, 2018 | 45.64 | 45.88 | 44.55 | 44.93 | 454,439 | -0.69(-1.51%) |
Aug 02, 2018 | 44.11 | 45.73 | 44.08 | 45.62 | 504,161 | +1.17(+2.64%) |
Aug 01, 2018 | 45.24 | 45.24 | 44.30 | 44.45 | 527,941 | -0.79(-1.75%) |
Jul 31, 2018 | 44.98 | 45.65 | 44.58 | 45.24 | 938,792 | +0.48(+1.07%) |
Jul 30, 2018 | 44.26 | 45.01 | 44.15 | 44.76 | 1,010,971 | +0.50(+1.12%) |
Jul 27, 2018 | 45.25 | 45.51 | 44.10 | 44.26 | 801,827 | -1.03(-2.28%) |
Jul 26, 2018 | 44.90 | 45.54 | 44.90 | 45.29 | 506,840 | +0.30(+0.68%) |
Jul 25, 2018 | 45.23 | 45.23 | 44.38 | 44.99 | 883,238 | -0.11(-0.25%) |
Jul 24, 2018 | 46.44 | 46.53 | 44.89 | 45.10 | 580,326 | -1.04(-2.25%) |
Jul 23, 2018 | 46.14 | 46.29 | 45.57 | 46.14 | 570,913 | -0.10(-0.21%) |
Jul 20, 2018 | 47.17 | 47.19 | 46.10 | 46.24 | 434,306 | -0.98(-2.09%) |
Jul 19, 2018 | 46.71 | 47.32 | 46.71 | 47.22 | 775,618 | +0.50(+1.06%) |
Jul 18, 2018 | 46.51 | 46.95 | 46.15 | 46.72 | 1,069,703 | +0.46(+1.00%) |
Jul 17, 2018 | 46.13 | 46.66 | 46.07 | 46.26 | 488,523 | +0.02(+0.05%) |
Jul 16, 2018 | 47.09 | 47.27 | 45.96 | 46.24 | 559,140 | -0.88(-1.86%) |
Jul 13, 2018 | 47.26 | 47.69 | 46.92 | 47.11 | 456,811 | -0.25(-0.52%) |
Jul 12, 2018 | 47.47 | 47.66 | 46.57 | 47.36 | 582,373 | +0.26(+0.56%) |
Jul 11, 2018 | 47.48 | 47.89 | 47.01 | 47.10 | 610,363 | -0.79(-1.65%) |
Jul 10, 2018 | 48.36 | 48.57 | 47.28 | 47.89 | 630,009 | -0.67(-1.39%) |
Jul 09, 2018 | 48.27 | 48.73 | 47.99 | 48.56 | 616,667 | +0.28(+0.57%) |
Jul 06, 2018 | 47.96 | 48.95 | 47.95 | 48.29 | 708,969 | +0.27(+0.56%) |
Jul 05, 2018 | 46.35 | 48.18 | 46.26 | 48.02 | 1,093,140 | +1.75(+3.79%) |
Jul 03, 2018 | 46.26 | 46.26 | 46.26 | 0 | -0.22(-0.47%) | |
Jul 02, 2018 | 44.76 | 47.05 | 44.62 | 46.48 | 1,409,140 | +1.38(+3.07%) |
Jun 29, 2018 | 48.42 | 48.42 | 44.88 | 45.10 | 3,187,860 | -4.78(-9.58%) |
Jun 28, 2018 | 50.11 | 51.59 | 49.72 | 49.88 | 1,358,481 | -0.38(-0.75%) |
Jun 27, 2018 | 51.35 | 52.22 | 50.21 | 50.26 | 551,674 | -0.99(-1.92%) |
Jun 26, 2018 | 50.38 | 51.63 | 50.20 | 51.24 | 761,180 | +1.12(+2.24%) |
Jun 25, 2018 | 51.55 | 51.72 | 49.53 | 50.12 | 915,875 | -1.48(-2.87%) |
Jun 22, 2018 | 52.68 | 52.68 | 51.50 | 51.60 | 1,047,255 | -0.72(-1.38%) |
Jun 21, 2018 | 52.92 | 52.98 | 52.06 | 52.33 | 442,055 | -0.52(-0.98%) |
Jun 20, 2018 | 53.07 | 53.51 | 52.43 | 52.85 | 280,774 | -0.14(-0.26%) |
Jun 19, 2018 | 53.03 | 53.11 | 51.42 | 52.98 | 358,433 | -0.61(-1.13%) |
Jun 18, 2018 | 53.89 | 54.11 | 53.35 | 53.59 | 351,339 | -0.75(-1.38%) |
Jun 15, 2018 | 54.43 | 53.66 | 54.34 | 806,074 | +0.68(+1.27%) | |
Jun 14, 2018 | 53.02 | 53.76 | 52.80 | 53.66 | 382,424 | +0.79(+1.50%) |
Jun 13, 2018 | 52.42 | 53.21 | 52.19 | 52.87 | 775,239 | +0.51(+0.98%) |
Jun 12, 2018 | 52.55 | 52.88 | 51.92 | 52.35 | 334,934 | -0.22(-0.43%) |
Jun 11, 2018 | 52.34 | 52.80 | 52.33 | 52.58 | 263,136 | +0.11(+0.21%) |
Jun 08, 2018 | 51.93 | 52.49 | 51.55 | 52.46 | 294,833 | +0.44(+0.85%) |
Jun 07, 2018 | 52.38 | 52.45 | 51.65 | 52.02 | 172,148 | -0.22(-0.43%) |
Jun 06, 2018 | 52.26 | 52.24 | 241,700 | +0.31(+0.60%) | ||
Jun 05, 2018 | 51.12 | 52.02 | 50.99 | 51.93 | 237,553 | +0.78(+1.53%) |
Jun 04, 2018 | 50.93 | 51.25 | 50.66 | 51.15 | 207,466 | +0.51(+1.01%) |