Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.02 | 41.02 | 41.02 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 41.12 | 41.16 | 40.94 | 41.01 | 64,302 | -0.18(-0.44%) |
Aug 29, 2018 | 41.09 | 41.24 | 41.03 | 41.19 | 134,052 | +0.14(+0.34%) |
Aug 28, 2018 | 41.19 | 41.19 | 41.04 | 41.05 | 59,099 | -0.01(-0.03%) |
Aug 27, 2018 | 40.98 | 41.10 | 40.98 | 41.07 | 36,822 | +0.24(+0.58%) |
Aug 24, 2018 | 40.76 | 40.86 | 40.68 | 40.83 | 67,928 | +0.19(+0.46%) |
Aug 23, 2018 | 40.71 | 40.80 | 40.62 | 40.65 | 101,500 | -0.10(-0.24%) |
Aug 22, 2018 | 40.77 | 40.83 | 40.73 | 40.74 | 62,904 | -0.10(-0.24%) |
Aug 21, 2018 | 40.89 | 40.97 | 40.84 | 40.84 | 51,110 | -0.02(-0.05%) |
Aug 20, 2018 | 40.81 | 40.91 | 40.81 | 40.86 | 49,957 | +0.10(+0.24%) |
Aug 17, 2018 | 40.49 | 40.85 | 40.49 | 40.77 | 67,096 | +0.20(+0.49%) |
Aug 16, 2018 | 40.31 | 40.62 | 40.31 | 40.57 | 75,865 | +0.50(+1.25%) |
Aug 15, 2018 | 40.02 | 40.12 | 39.87 | 40.07 | 117,362 | -0.16(-0.41%) |
Aug 14, 2018 | 40.10 | 40.28 | 40.10 | 40.23 | 55,195 | +0.22(+0.55%) |
Aug 13, 2018 | 40.21 | 40.26 | 39.99 | 40.01 | 147,388 | -0.18(-0.45%) |
Aug 10, 2018 | 40.24 | 40.27 | 40.08 | 40.20 | 94,027 | -0.24(-0.60%) |
Aug 09, 2018 | 40.51 | 40.53 | 40.43 | 40.44 | 81,553 | -0.03(-0.08%) |
Aug 08, 2018 | 40.50 | 40.52 | 40.41 | 40.47 | 175,708 | -0.06(-0.16%) |
Aug 07, 2018 | 40.52 | 40.58 | 40.49 | 40.54 | 54,176 | +0.09(+0.23%) |
Aug 06, 2018 | 40.35 | 40.51 | 40.32 | 40.44 | 49,221 | +0.06(+0.14%) |
Aug 03, 2018 | 40.12 | 40.39 | 40.12 | 40.38 | 37,843 | +0.28(+0.69%) |
Aug 02, 2018 | 39.78 | 40.15 | 39.78 | 40.11 | 54,726 | +0.11(+0.27%) |
Aug 01, 2018 | 40.10 | 40.14 | 39.94 | 40.00 | 52,397 | -0.13(-0.32%) |
Jul 31, 2018 | 40.04 | 40.18 | 40.04 | 40.13 | 139,560 | +0.23(+0.57%) |
Jul 30, 2018 | 39.97 | 40.01 | 39.87 | 39.90 | 86,656 | -0.03(-0.09%) |
Jul 27, 2018 | 40.03 | 40.08 | 39.83 | 39.94 | 177,375 | -0.12(-0.31%) |
Jul 26, 2018 | 40.04 | 40.18 | 39.95 | 40.06 | 192,306 | +0.13(+0.33%) |
Jul 25, 2018 | 39.63 | 39.99 | 39.63 | 39.93 | 153,712 | +0.24(+0.60%) |
Jul 24, 2018 | 39.61 | 39.74 | 39.59 | 39.69 | 226,311 | +0.17(+0.43%) |
Jul 23, 2018 | 39.42 | 39.53 | 39.39 | 39.52 | 55,877 | +0.06(+0.15%) |
Jul 20, 2018 | 39.46 | 39.52 | 39.42 | 39.46 | 189,568 | -0.03(-0.09%) |
Jul 19, 2018 | 39.52 | 39.60 | 39.42 | 39.50 | 97,422 | -0.12(-0.29%) |
Jul 18, 2018 | 39.57 | 39.63 | 39.53 | 39.61 | 80,442 | +0.02(+0.04%) |
Jul 17, 2018 | 39.46 | 39.66 | 39.46 | 39.60 | 94,699 | +0.09(+0.22%) |
Jul 16, 2018 | 39.54 | 39.56 | 39.42 | 39.51 | 113,698 | -0.00(-0.01%) |
Jul 13, 2018 | 39.42 | 39.56 | 39.42 | 39.51 | 291,656 | +0.00(+0.01%) |
Jul 12, 2018 | 39.45 | 39.52 | 39.34 | 39.51 | 100,628 | +0.30(+0.78%) |
Jul 11, 2018 | 39.35 | 39.38 | 39.20 | 39.21 | 85,318 | -0.34(-0.87%) |
Jul 10, 2018 | 39.44 | 39.56 | 39.44 | 39.55 | 64,564 | +0.23(+0.59%) |
Jul 09, 2018 | 39.22 | 39.39 | 39.22 | 39.32 | 177,527 | +0.23(+0.59%) |
Jul 06, 2018 | 38.81 | 39.13 | 38.81 | 39.09 | 60,607 | +0.27(+0.71%) |
Jul 05, 2018 | 38.72 | 38.83 | 38.57 | 38.81 | 91,915 | +0.28(+0.74%) |
Jul 03, 2018 | 38.53 | 38.53 | 38.53 | 0 | -0.06(-0.14%) | |
Jul 02, 2018 | 38.32 | 38.56 | 38.28 | 38.58 | 72,318 | +0.03(+0.07%) |
Jun 29, 2018 | 38.89 | 38.56 | 38.56 | 119,880 | +0.02(+0.06%) | |
Jun 28, 2018 | 38.34 | 38.63 | 38.26 | 38.54 | 82,395 | +0.23(+0.59%) |
Jun 27, 2018 | 38.62 | 38.85 | 38.31 | 38.31 | 191,251 | -0.23(-0.60%) |
Jun 26, 2018 | 38.57 | 38.67 | 38.49 | 38.54 | 90,514 | +0.05(+0.13%) |
Jun 25, 2018 | 38.70 | 38.73 | 38.30 | 38.49 | 152,976 | -0.35(-0.90%) |
Jun 22, 2018 | 38.91 | 38.96 | 38.84 | 38.84 | 134,434 | +0.14(+0.37%) |
Jun 21, 2018 | 38.89 | 38.89 | 38.61 | 38.69 | 66,144 | -0.20(-0.52%) |
Jun 20, 2018 | 39.01 | 39.01 | 38.84 | 38.90 | 68,549 | -0.01(-0.03%) |
Jun 19, 2018 | 38.69 | 38.95 | 38.69 | 38.91 | 88,366 | -0.10(-0.25%) |
Jun 18, 2018 | 38.96 | 39.03 | 38.89 | 39.01 | 50,792 | -0.18(-0.46%) |
Jun 15, 2018 | 39.22 | 38.94 | 39.19 | 74,440 | +0.01(+0.02%) | |
Jun 14, 2018 | 39.29 | 39.29 | 39.13 | 39.18 | 43,016 | +0.04(+0.11%) |
Jun 13, 2018 | 39.39 | 39.39 | 39.12 | 39.14 | 217,808 | -0.26(-0.65%) |
Jun 12, 2018 | 39.45 | 39.45 | 39.32 | 39.39 | 51,212 | -0.06(-0.16%) |
Jun 11, 2018 | 39.38 | 39.50 | 39.35 | 39.46 | 64,003 | +0.11(+0.27%) |
Jun 08, 2018 | 39.16 | 39.35 | 39.16 | 39.35 | 63,916 | +0.14(+0.35%) |
Jun 07, 2018 | 39.18 | 39.31 | 39.15 | 39.21 | 56,375 | +0.09(+0.22%) |
Jun 06, 2018 | 39.13 | 39.13 | 78,419 | +0.30(+0.77%) | ||
Jun 05, 2018 | 38.87 | 38.91 | 38.74 | 38.83 | 61,546 | -0.03(-0.07%) |
Jun 04, 2018 | 38.86 | 38.96 | 38.81 | 38.85 | 69,688 | +0.15(+0.38%) |