Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.99 | 36.99 | 36.99 | 0 | -0.43(-1.15%) | |
Aug 30, 2018 | 38.85 | 39.23 | 37.38 | 37.42 | 325,990 | -1.58(-4.05%) |
Aug 29, 2018 | 39.98 | 40.34 | 38.83 | 39.00 | 402,025 | -0.91(-2.28%) |
Aug 28, 2018 | 39.57 | 40.35 | 39.40 | 39.91 | 285,871 | +0.40(+1.01%) |
Aug 27, 2018 | 39.70 | 40.40 | 39.15 | 39.51 | 257,760 | -0.01(-0.03%) |
Aug 24, 2018 | 40.31 | 40.60 | 39.29 | 39.52 | 299,300 | -0.72(-1.79%) |
Aug 23, 2018 | 41.82 | 42.50 | 40.17 | 40.24 | 165,169 | -1.48(-3.55%) |
Aug 22, 2018 | 42.23 | 42.92 | 41.32 | 41.72 | 167,519 | -0.63(-1.49%) |
Aug 21, 2018 | 41.27 | 43.62 | 41.27 | 42.35 | 279,290 | +1.79(+4.41%) |
Aug 20, 2018 | 39.09 | 40.88 | 38.35 | 40.56 | 228,217 | +1.31(+3.34%) |
Aug 17, 2018 | 39.98 | 39.98 | 37.88 | 39.25 | 293,000 | -0.51(-1.28%) |
Aug 16, 2018 | 38.39 | 39.80 | 37.51 | 39.76 | 609,670 | +5.09(+14.68%) |
Aug 15, 2018 | 35.85 | 35.87 | 32.10 | 34.67 | 748,987 | -1.36(-3.77%) |
Aug 14, 2018 | 38.76 | 38.76 | 35.87 | 36.03 | 513,276 | -2.48(-6.44%) |
Aug 13, 2018 | 42.65 | 42.85 | 38.38 | 38.51 | 368,012 | -3.90(-9.20%) |
Aug 10, 2018 | 38.20 | 44.10 | 38.20 | 42.41 | 1,799,400 | -3.56(-7.74%) |
Aug 09, 2018 | 43.29 | 46.17 | 42.80 | 45.97 | 627,725 | +3.46(+8.14%) |
Aug 08, 2018 | 42.40 | 43.28 | 41.65 | 42.51 | 200,825 | +0.30(+0.71%) |
Aug 07, 2018 | 41.21 | 42.63 | 40.56 | 42.21 | 249,912 | +1.46(+3.58%) |
Aug 06, 2018 | 37.00 | 41.39 | 36.99 | 40.75 | 381,993 | +3.59(+9.66%) |
Aug 03, 2018 | 37.50 | 37.50 | 36.16 | 37.16 | 191,100 | +0.03(+0.08%) |
Aug 02, 2018 | 37.93 | 38.04 | 37.01 | 37.13 | 282,361 | -1.05(-2.75%) |
Aug 01, 2018 | 38.39 | 39.77 | 37.61 | 38.18 | 335,829 | -0.16(-0.42%) |
Jul 31, 2018 | 40.72 | 41.33 | 38.13 | 38.34 | 329,580 | -2.06(-5.10%) |
Jul 30, 2018 | 42.93 | 42.93 | 39.85 | 40.40 | 483,710 | -2.42(-5.65%) |
Jul 27, 2018 | 45.50 | 46.00 | 42.22 | 42.82 | 268,500 | -2.49(-5.50%) |
Jul 26, 2018 | 44.03 | 46.38 | 42.66 | 45.31 | 324,313 | +0.96(+2.16%) |
Jul 25, 2018 | 41.03 | 44.41 | 41.03 | 44.35 | 326,388 | +3.16(+7.67%) |
Jul 24, 2018 | 42.33 | 42.98 | 40.21 | 41.19 | 401,911 | -1.07(-2.53%) |
Jul 23, 2018 | 42.73 | 43.58 | 42.00 | 42.26 | 139,767 | -0.67(-1.56%) |
Jul 20, 2018 | 42.20 | 43.65 | 42.20 | 42.93 | 273,115 | +0.64(+1.51%) |
Jul 19, 2018 | 43.00 | 43.18 | 41.71 | 42.29 | 323,126 | -0.78(-1.81%) |
Jul 18, 2018 | 44.39 | 44.39 | 42.59 | 43.07 | 354,236 | -1.10(-2.49%) |
Jul 17, 2018 | 43.32 | 44.35 | 42.65 | 44.17 | 293,708 | +0.55(+1.26%) |
Jul 16, 2018 | 43.43 | 44.42 | 42.38 | 43.62 | 446,123 | -0.13(-0.30%) |
Jul 13, 2018 | 44.48 | 44.50 | 43.19 | 43.75 | 242,536 | -0.24(-0.55%) |
Jul 12, 2018 | 42.53 | 44.88 | 42.35 | 43.99 | 547,588 | +1.59(+3.75%) |
Jul 11, 2018 | 44.47 | 44.61 | 42.34 | 42.40 | 589,817 | -2.56(-5.69%) |
Jul 10, 2018 | 46.16 | 46.80 | 44.81 | 44.96 | 553,270 | -2.54(-5.35%) |
Jul 09, 2018 | 47.75 | 48.20 | 45.35 | 47.50 | 361,683 | +0.11(+0.23%) |
Jul 06, 2018 | 49.20 | 50.06 | 47.01 | 47.39 | 268,936 | -1.71(-3.48%) |
Jul 05, 2018 | 50.29 | 51.92 | 48.77 | 49.10 | 303,934 | -0.49(-0.99%) |
Jul 03, 2018 | 49.59 | 49.59 | 49.59 | 0 | +0.87(+1.79%) | |
Jul 02, 2018 | 52.80 | 56.13 | 47.60 | 48.72 | 1,361,886 | -4.65(-8.71%) |
Jun 29, 2018 | 44.58 | 53.40 | 44.58 | 53.37 | 1,164,108 | +8.79(+19.72%) |
Jun 28, 2018 | 45.53 | 46.76 | 42.55 | 44.58 | 557,864 | -1.12(-2.45%) |
Jun 27, 2018 | 48.05 | 49.74 | 45.50 | 45.70 | 391,712 | -2.15(-4.49%) |
Jun 26, 2018 | 50.06 | 50.93 | 45.94 | 47.85 | 584,763 | -1.75(-3.53%) |
Jun 25, 2018 | 49.90 | 53.10 | 48.50 | 49.60 | 967,855 | -1.40(-2.75%) |
Jun 22, 2018 | 53.97 | 54.09 | 50.60 | 51.00 | 1,148,478 | -0.04(-0.08%) |
Jun 21, 2018 | 44.55 | 59.40 | 40.63 | 51.04 | 5,911,352 | +6.03(+13.40%) |
Jun 20, 2018 | 46.94 | 47.00 | 43.21 | 45.01 | 741,304 | -0.98(-2.13%) |
Jun 19, 2018 | 43.49 | 47.00 | 41.58 | 45.99 | 1,141,525 | +1.88(+4.26%) |
Jun 18, 2018 | 46.51 | 53.64 | 42.52 | 44.11 | 4,118,812 | -0.83(-1.85%) |