Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 48.38 | 48.38 | 48.38 | 0 | -0.34(-0.70%) | |
Aug 30, 2018 | 48.86 | 48.89 | 48.68 | 48.72 | 28,011 | -0.42(-0.84%) |
Aug 29, 2018 | 48.92 | 49.18 | 48.92 | 49.14 | 55,133 | +0.23(+0.48%) |
Aug 28, 2018 | 49.18 | 49.18 | 48.90 | 48.90 | 31,107 | -0.06(-0.12%) |
Aug 27, 2018 | 48.78 | 49.00 | 48.78 | 48.96 | 150,155 | +0.61(+1.26%) |
Aug 24, 2018 | 48.29 | 48.49 | 48.29 | 48.35 | 13,749 | +0.24(+0.50%) |
Aug 23, 2018 | 48.22 | 48.29 | 48.11 | 48.11 | 21,504 | -0.33(-0.69%) |
Aug 22, 2018 | 48.47 | 48.54 | 48.42 | 48.45 | 9,558 | +0.13(+0.27%) |
Aug 21, 2018 | 48.27 | 48.42 | 48.21 | 48.32 | 23,380 | +0.31(+0.65%) |
Aug 20, 2018 | 47.88 | 48.05 | 47.88 | 48.00 | 37,555 | +0.31(+0.65%) |
Aug 17, 2018 | 47.37 | 47.81 | 47.37 | 47.69 | 38,101 | +0.29(+0.62%) |
Aug 16, 2018 | 47.37 | 47.55 | 47.37 | 47.40 | 15,962 | +0.27(+0.57%) |
Aug 15, 2018 | 47.13 | 47.23 | 46.85 | 47.13 | 144,079 | -0.58(-1.22%) |
Aug 14, 2018 | 47.71 | 47.79 | 47.56 | 47.72 | 62,944 | +0.14(+0.29%) |
Aug 13, 2018 | 47.77 | 47.83 | 47.53 | 47.58 | 17,911 | -0.28(-0.59%) |
Aug 10, 2018 | 47.96 | 47.99 | 47.71 | 47.86 | 63,153 | -0.89(-1.83%) |
Aug 09, 2018 | 48.87 | 48.87 | 48.76 | 48.76 | 7,828 | -0.12(-0.25%) |
Aug 08, 2018 | 48.78 | 48.94 | 48.76 | 48.88 | 5,980 | +0.03(+0.06%) |
Aug 07, 2018 | 49.02 | 49.08 | 48.76 | 48.85 | 423,872 | +0.19(+0.39%) |
Aug 06, 2018 | 48.47 | 48.69 | 48.47 | 48.66 | 13,339 | -0.16(-0.33%) |
Aug 03, 2018 | 48.63 | 48.83 | 48.63 | 48.82 | 8,156 | +0.00(+0.00%) |
Aug 02, 2018 | 48.61 | 48.82 | 48.61 | 48.82 | 16,195 | -0.32(-0.65%) |
Aug 01, 2018 | 49.17 | 49.17 | 49.00 | 49.14 | 25,866 | -0.10(-0.21%) |
Jul 31, 2018 | 49.38 | 49.47 | 49.19 | 49.24 | 91,007 | -0.01(-0.03%) |
Jul 30, 2018 | 49.42 | 49.44 | 49.26 | 49.26 | 9,365 | -0.02(-0.04%) |
Jul 27, 2018 | 49.40 | 49.49 | 49.18 | 49.28 | 4,194 | +0.12(+0.24%) |
Jul 26, 2018 | 49.18 | 49.28 | 49.16 | 49.16 | 6,502 | -0.28(-0.57%) |
Jul 25, 2018 | 49.01 | 49.44 | 48.87 | 49.44 | 11,917 | +0.43(+0.88%) |
Jul 24, 2018 | 49.02 | 49.27 | 48.98 | 49.01 | 198,461 | +0.35(+0.72%) |
Jul 23, 2018 | 48.71 | 48.71 | 48.65 | 48.66 | 11,548 | -0.07(-0.14%) |
Jul 20, 2018 | 48.73 | 48.77 | 48.69 | 48.73 | 6,160 | +0.25(+0.51%) |
Jul 19, 2018 | 48.36 | 48.52 | 48.30 | 48.48 | 10,589 | -0.13(-0.26%) |
Jul 18, 2018 | 48.55 | 48.66 | 48.50 | 48.61 | 2,316 | +0.02(+0.04%) |
Jul 17, 2018 | 48.43 | 48.69 | 48.43 | 48.59 | 9,718 | +0.04(+0.09%) |
Jul 16, 2018 | 48.61 | 48.61 | 48.46 | 48.55 | 1,723 | +0.02(+0.04%) |
Jul 13, 2018 | 48.39 | 48.54 | 48.39 | 48.53 | 5,369 | +0.15(+0.32%) |
Jul 12, 2018 | 48.34 | 48.44 | 48.34 | 48.38 | 2,692 | +0.34(+0.71%) |
Jul 11, 2018 | 48.28 | 48.39 | 47.97 | 48.03 | 8,620 | -0.84(-1.72%) |
Jul 10, 2018 | 48.81 | 48.91 | 48.81 | 48.88 | 10,570 | +0.09(+0.18%) |
Jul 09, 2018 | 48.79 | 48.82 | 48.70 | 48.79 | 72,527 | +0.33(+0.67%) |
Jul 06, 2018 | 48.23 | 48.47 | 48.22 | 48.46 | 9,771 | +0.33(+0.68%) |
Jul 05, 2018 | 48.09 | 48.16 | 47.91 | 48.14 | 47,952 | +0.54(+1.14%) |
Jul 03, 2018 | 47.60 | 47.60 | 47.60 | 0 | +0.06(+0.13%) | |
Jul 02, 2018 | 47.37 | 47.54 | 47.37 | 47.54 | 4,900 | -0.52(-1.09%) |
Jun 29, 2018 | 48.03 | 48.22 | 48.00 | 48.06 | 4,600 | +0.40(+0.85%) |
Jun 28, 2018 | 47.45 | 47.71 | 47.40 | 47.66 | 20,033 | +0.09(+0.20%) |
Jun 27, 2018 | 48.01 | 48.15 | 47.47 | 47.56 | 34,689 | -0.39(-0.82%) |
Jun 26, 2018 | 47.98 | 48.08 | 47.92 | 47.96 | 9,655 | +0.03(+0.07%) |
Jun 25, 2018 | 48.23 | 48.23 | 47.82 | 47.92 | 9,125 | -0.74(-1.52%) |
Jun 22, 2018 | 48.65 | 48.74 | 48.52 | 48.66 | 28,296 | +0.58(+1.21%) |
Jun 21, 2018 | 48.28 | 48.28 | 48.06 | 48.08 | 9,255 | -0.35(-0.73%) |
Jun 20, 2018 | 48.50 | 48.50 | 48.30 | 48.43 | 7,460 | +0.13(+0.27%) |
Jun 19, 2018 | 48.11 | 48.32 | 47.98 | 48.30 | 6,706 | -0.52(-1.06%) |
Jun 18, 2018 | 48.59 | 48.82 | 48.59 | 48.82 | 8,634 | -0.33(-0.67%) |
Jun 15, 2018 | 49.48 | 48.97 | 49.15 | 51,868 | -0.34(-0.68%) | |
Jun 14, 2018 | 49.58 | 49.64 | 49.48 | 49.48 | 2,774 | +0.09(+0.19%) |
Jun 13, 2018 | 49.67 | 49.69 | 49.37 | 49.39 | 10,765 | -0.04(-0.09%) |
Jun 12, 2018 | 49.68 | 49.68 | 49.40 | 49.43 | 20,069 | -0.35(-0.71%) |
Jun 11, 2018 | 49.58 | 49.85 | 49.58 | 49.79 | 5,985 | +0.29(+0.58%) |
Jun 08, 2018 | 49.36 | 49.50 | 49.27 | 49.50 | 7,103 | +0.10(+0.20%) |
Jun 07, 2018 | 49.70 | 49.70 | 49.37 | 49.40 | 29,268 | -0.25(-0.51%) |
Jun 06, 2018 | 49.69 | 49.36 | 49.65 | 72,202 | +0.42(+0.86%) | |
Jun 05, 2018 | 49.27 | 49.27 | 49.18 | 49.23 | 6,092 | -0.05(-0.10%) |
Jun 04, 2018 | 49.43 | 49.49 | 49.26 | 49.28 | 5,813 | +0.20(+0.41%) |