Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.99 | 41.99 | 41.99 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 41.99 | 42.11 | 41.86 | 42.00 | 247,643 | -0.19(-0.44%) |
Aug 29, 2018 | 41.93 | 42.19 | 41.88 | 42.19 | 166,842 | +0.27(+0.63%) |
Aug 28, 2018 | 41.75 | 41.99 | 41.72 | 41.92 | 275,470 | +0.47(+1.14%) |
Aug 27, 2018 | 41.12 | 41.49 | 41.12 | 41.45 | 349,585 | +0.62(+1.52%) |
Aug 24, 2018 | 40.63 | 40.84 | 40.63 | 40.83 | 170,333 | +0.18(+0.44%) |
Aug 23, 2018 | 40.61 | 40.83 | 40.58 | 40.65 | 144,198 | -0.07(-0.17%) |
Aug 22, 2018 | 40.53 | 40.75 | 40.51 | 40.72 | 263,980 | +0.19(+0.46%) |
Aug 21, 2018 | 40.11 | 40.59 | 40.11 | 40.53 | 232,306 | +0.55(+1.38%) |
Aug 20, 2018 | 39.78 | 40.07 | 39.78 | 39.98 | 256,504 | +0.28(+0.69%) |
Aug 17, 2018 | 39.45 | 39.79 | 39.38 | 39.71 | 352,143 | +0.26(+0.65%) |
Aug 16, 2018 | 39.38 | 39.65 | 39.38 | 39.45 | 399,349 | +0.29(+0.73%) |
Aug 15, 2018 | 39.39 | 39.48 | 38.83 | 39.17 | 277,725 | -0.77(-1.92%) |
Aug 14, 2018 | 39.67 | 39.96 | 39.67 | 39.93 | 187,723 | +0.32(+0.82%) |
Aug 13, 2018 | 39.90 | 40.01 | 39.60 | 39.61 | 233,422 | -0.47(-1.18%) |
Aug 10, 2018 | 40.00 | 40.20 | 39.89 | 40.08 | 178,661 | -0.50(-1.24%) |
Aug 09, 2018 | 40.51 | 40.71 | 40.48 | 40.58 | 226,738 | +0.09(+0.22%) |
Aug 08, 2018 | 40.37 | 40.55 | 40.32 | 40.49 | 270,458 | +0.33(+0.83%) |
Aug 07, 2018 | 40.19 | 40.29 | 40.13 | 40.16 | 336,369 | +0.15(+0.37%) |
Aug 06, 2018 | 39.86 | 40.07 | 39.86 | 40.01 | 171,408 | -0.08(-0.20%) |
Aug 03, 2018 | 40.09 | 40.15 | 39.94 | 40.09 | 215,328 | -0.06(-0.15%) |
Aug 02, 2018 | 39.80 | 40.17 | 39.64 | 40.15 | 334,592 | -0.04(-0.10%) |
Aug 01, 2018 | 40.24 | 40.41 | 40.04 | 40.19 | 171,773 | -0.01(-0.02%) |
Jul 31, 2018 | 40.10 | 40.45 | 40.07 | 40.20 | 226,137 | -0.01(-0.02%) |
Jul 30, 2018 | 40.61 | 40.70 | 40.15 | 40.21 | 300,241 | -0.42(-1.04%) |
Jul 27, 2018 | 41.03 | 41.10 | 40.50 | 40.63 | 147,479 | -0.16(-0.39%) |
Jul 26, 2018 | 40.52 | 40.89 | 40.41 | 40.79 | 210,682 | +0.38(+0.95%) |
Jul 25, 2018 | 39.87 | 40.64 | 39.87 | 40.41 | 328,412 | +0.55(+1.38%) |
Jul 24, 2018 | 40.14 | 40.36 | 39.78 | 39.85 | 306,373 | +0.08(+0.20%) |
Jul 23, 2018 | 39.80 | 39.87 | 39.54 | 39.78 | 325,805 | -0.15(-0.37%) |
Jul 20, 2018 | 39.92 | 40.07 | 39.85 | 39.92 | 200,654 | -0.06(-0.15%) |
Jul 19, 2018 | 39.86 | 40.10 | 39.80 | 39.98 | 152,471 | +0.02(+0.05%) |
Jul 18, 2018 | 39.81 | 40.02 | 39.79 | 39.96 | 174,078 | +0.10(+0.25%) |
Jul 17, 2018 | 39.43 | 39.86 | 39.40 | 39.86 | 341,488 | -0.08(-0.20%) |
Jul 16, 2018 | 40.07 | 40.11 | 39.91 | 39.94 | 318,106 | -0.15(-0.37%) |
Jul 13, 2018 | 40.04 | 40.17 | 39.95 | 40.09 | 225,702 | +0.07(+0.17%) |
Jul 12, 2018 | 39.68 | 40.02 | 39.62 | 40.02 | 222,257 | +0.46(+1.17%) |
Jul 11, 2018 | 39.87 | 39.95 | 39.50 | 39.56 | 420,586 | -0.86(-2.12%) |
Jul 10, 2018 | 40.30 | 40.42 | 40.18 | 40.42 | 695,917 | +0.41(+1.03%) |
Jul 09, 2018 | 39.77 | 40.04 | 39.75 | 40.00 | 200,170 | +0.34(+0.87%) |
Jul 06, 2018 | 39.33 | 39.68 | 39.30 | 39.66 | 319,800 | +0.47(+1.21%) |
Jul 05, 2018 | 38.95 | 39.18 | 38.82 | 39.18 | 474,347 | -0.11(-0.28%) |
Jul 03, 2018 | 39.29 | 39.29 | 39.29 | 0 | +0.01(+0.03%) | |
Jul 02, 2018 | 38.93 | 39.27 | 38.75 | 39.28 | 368,096 | -0.10(-0.25%) |
Jun 29, 2018 | 39.34 | 39.68 | 39.34 | 39.38 | 208,196 | +0.14(+0.35%) |
Jun 28, 2018 | 39.01 | 39.36 | 38.78 | 39.24 | 259,282 | +0.10(+0.25%) |
Jun 27, 2018 | 39.48 | 39.79 | 39.15 | 39.15 | 498,237 | -0.31(-0.77%) |
Jun 26, 2018 | 39.33 | 39.60 | 39.29 | 39.45 | 315,401 | +0.36(+0.93%) |
Jun 25, 2018 | 39.74 | 39.74 | 38.98 | 39.09 | 541,444 | -0.87(-2.17%) |
Jun 22, 2018 | 40.17 | 40.20 | 39.92 | 39.95 | 234,838 | +0.03(+0.07%) |
Jun 21, 2018 | 40.24 | 40.31 | 39.88 | 39.92 | 284,809 | -0.30(-0.73%) |
Jun 20, 2018 | 40.16 | 40.32 | 40.14 | 40.22 | 405,411 | +0.25(+0.62%) |
Jun 19, 2018 | 40.03 | 40.16 | 39.64 | 39.97 | 680,694 | -0.68(-1.67%) |
Jun 18, 2018 | 40.49 | 40.66 | 40.38 | 40.65 | 290,109 | -0.27(-0.65%) |
Jun 15, 2018 | 41.56 | 40.82 | 40.92 | 312,578 | -0.64(-1.54%) | |
Jun 14, 2018 | 41.65 | 41.72 | 41.44 | 41.56 | 235,983 | -0.17(-0.40%) |
Jun 13, 2018 | 41.84 | 42.00 | 41.61 | 41.72 | 290,660 | -0.20(-0.47%) |
Jun 12, 2018 | 41.92 | 42.03 | 41.77 | 41.92 | 306,479 | -0.06(-0.14%) |
Jun 11, 2018 | 41.82 | 42.05 | 41.81 | 41.98 | 246,653 | +0.23(+0.54%) |
Jun 08, 2018 | 41.59 | 41.79 | 41.48 | 41.75 | 183,474 | +0.04(+0.09%) |
Jun 07, 2018 | 41.84 | 41.96 | 41.47 | 41.72 | 288,754 | -0.13(-0.31%) |
Jun 06, 2018 | 41.84 | 41.55 | 41.84 | 344,252 | +0.21(+0.50%) | |
Jun 05, 2018 | 41.47 | 41.71 | 41.42 | 41.64 | 460,222 | +0.23(+0.55%) |
Jun 04, 2018 | 41.35 | 41.47 | 41.28 | 41.41 | 253,646 | +0.30(+0.72%) |