Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.24 | 44.24 | 44.24 | 0 | -0.69(-1.54%) | |
Aug 30, 2018 | 44.95 | 45.22 | 44.83 | 44.93 | 228,458 | -1.80(-3.86%) |
Aug 29, 2018 | 46.31 | 46.76 | 46.29 | 46.74 | 195,405 | +1.09(+2.40%) |
Aug 28, 2018 | 45.67 | 45.83 | 45.55 | 45.64 | 138,224 | +0.78(+1.74%) |
Aug 27, 2018 | 44.48 | 44.86 | 44.44 | 44.86 | 88,597 | +0.74(+1.69%) |
Aug 24, 2018 | 44.15 | 44.18 | 43.93 | 44.12 | 72,511 | +0.23(+0.52%) |
Aug 23, 2018 | 43.97 | 44.16 | 43.84 | 43.89 | 94,513 | -0.16(-0.36%) |
Aug 22, 2018 | 44.52 | 44.53 | 43.94 | 44.05 | 165,235 | +0.79(+1.82%) |
Aug 21, 2018 | 43.24 | 43.51 | 42.98 | 43.26 | 166,651 | +0.52(+1.21%) |
Aug 20, 2018 | 42.74 | 42.92 | 42.71 | 42.74 | 105,151 | +0.27(+0.64%) |
Aug 17, 2018 | 42.25 | 42.54 | 42.23 | 42.47 | 377,860 | +0.25(+0.60%) |
Aug 16, 2018 | 42.19 | 42.39 | 42.14 | 42.22 | 283,004 | +0.57(+1.37%) |
Aug 15, 2018 | 41.91 | 41.93 | 41.59 | 41.65 | 323,152 | -0.60(-1.41%) |
Aug 14, 2018 | 42.31 | 42.36 | 42.04 | 42.24 | 118,409 | +0.13(+0.31%) |
Aug 13, 2018 | 42.11 | 42.31 | 42.07 | 42.11 | 239,974 | +0.17(+0.40%) |
Aug 10, 2018 | 41.84 | 42.21 | 41.75 | 41.95 | 128,693 | -0.72(-1.68%) |
Aug 09, 2018 | 42.83 | 42.83 | 42.64 | 42.67 | 131,308 | -0.36(-0.83%) |
Aug 08, 2018 | 42.81 | 43.09 | 42.60 | 43.02 | 129,199 | -0.46(-1.07%) |
Aug 07, 2018 | 43.62 | 43.71 | 43.30 | 43.49 | 111,774 | +0.01(+0.02%) |
Aug 06, 2018 | 43.46 | 43.59 | 43.38 | 43.48 | 77,528 | -0.30(-0.68%) |
Aug 03, 2018 | 43.40 | 43.79 | 43.31 | 43.78 | 79,934 | +0.25(+0.56%) |
Aug 02, 2018 | 43.15 | 43.54 | 43.15 | 43.53 | 82,432 | +0.19(+0.44%) |
Aug 01, 2018 | 43.39 | 43.65 | 43.16 | 43.34 | 121,442 | +0.76(+1.79%) |
Jul 31, 2018 | 42.78 | 42.93 | 42.54 | 42.58 | 254,343 | -1.08(-2.47%) |
Jul 30, 2018 | 43.93 | 43.99 | 43.63 | 43.65 | 67,144 | -0.35(-0.80%) |
Jul 27, 2018 | 44.31 | 44.31 | 43.93 | 44.01 | 171,401 | +0.17(+0.38%) |
Jul 26, 2018 | 43.87 | 43.98 | 43.74 | 43.84 | 89,916 | +0.43(+0.99%) |
Jul 25, 2018 | 43.27 | 43.44 | 42.80 | 43.41 | 98,281 | -0.11(-0.26%) |
Jul 24, 2018 | 43.57 | 43.70 | 43.44 | 43.52 | 125,151 | +0.41(+0.95%) |
Jul 23, 2018 | 43.02 | 43.13 | 42.93 | 43.11 | 83,935 | -0.11(-0.24%) |
Jul 20, 2018 | 43.23 | 43.37 | 43.16 | 43.22 | 91,343 | -0.32(-0.74%) |
Jul 19, 2018 | 43.40 | 43.67 | 43.31 | 43.54 | 106,407 | +0.02(+0.04%) |
Jul 18, 2018 | 43.45 | 43.72 | 43.39 | 43.52 | 150,217 | -0.30(-0.68%) |
Jul 17, 2018 | 43.79 | 44.08 | 43.68 | 43.82 | 150,727 | +0.31(+0.70%) |
Jul 16, 2018 | 43.54 | 43.65 | 43.44 | 43.51 | 88,514 | +0.32(+0.73%) |
Jul 13, 2018 | 42.98 | 43.23 | 42.98 | 43.20 | 63,294 | +0.15(+0.35%) |
Jul 12, 2018 | 43.01 | 43.09 | 42.85 | 43.05 | 90,045 | +0.88(+2.10%) |
Jul 11, 2018 | 42.26 | 42.46 | 42.07 | 42.17 | 119,112 | -0.74(-1.73%) |
Jul 10, 2018 | 42.85 | 42.97 | 42.73 | 42.91 | 72,175 | -0.14(-0.33%) |
Jul 09, 2018 | 42.88 | 43.08 | 42.82 | 43.05 | 143,541 | -0.23(-0.53%) |
Jul 06, 2018 | 43.22 | 43.41 | 43.09 | 43.28 | 87,582 | +0.73(+1.71%) |
Jul 05, 2018 | 42.27 | 42.59 | 42.08 | 42.55 | 207,758 | -1.31(-2.99%) |
Jul 03, 2018 | 43.86 | 43.86 | 43.86 | 0 | +0.07(+0.16%) | |
Jul 02, 2018 | 43.46 | 43.84 | 43.42 | 43.79 | 71,793 | -0.30(-0.68%) |
Jun 29, 2018 | 44.07 | 44.22 | 43.99 | 44.09 | 70,500 | +0.46(+1.06%) |
Jun 28, 2018 | 43.50 | 43.68 | 43.26 | 43.63 | 90,458 | -0.13(-0.30%) |
Jun 27, 2018 | 44.26 | 44.40 | 43.72 | 43.76 | 99,561 | -0.42(-0.95%) |
Jun 26, 2018 | 44.10 | 44.29 | 43.85 | 44.18 | 85,746 | -0.01(-0.02%) |
Jun 25, 2018 | 44.53 | 44.56 | 43.96 | 44.19 | 104,119 | -0.58(-1.29%) |
Jun 22, 2018 | 44.62 | 44.92 | 44.36 | 44.77 | 145,952 | +0.82(+1.87%) |
Jun 21, 2018 | 44.43 | 44.43 | 43.91 | 43.94 | 214,897 | -0.32(-0.73%) |
Jun 20, 2018 | 44.19 | 44.29 | 43.94 | 44.27 | 101,494 | +0.18(+0.42%) |
Jun 19, 2018 | 43.65 | 44.12 | 43.64 | 44.08 | 110,032 | -0.01(-0.02%) |
Jun 18, 2018 | 44.10 | 44.14 | 43.84 | 44.09 | 136,509 | -0.84(-1.87%) |
Jun 15, 2018 | 44.96 | 45.06 | 44.93 | 152,872 | -0.12(-0.27%) | |
Jun 14, 2018 | 44.86 | 45.21 | 44.85 | 45.06 | 137,031 | +0.11(+0.25%) |
Jun 13, 2018 | 44.96 | 45.02 | 44.66 | 44.94 | 112,628 | +0.35(+0.79%) |
Jun 12, 2018 | 44.54 | 44.75 | 44.53 | 44.59 | 89,945 | -0.10(-0.22%) |
Jun 11, 2018 | 44.67 | 44.78 | 44.43 | 44.69 | 175,016 | -0.18(-0.39%) |
Jun 08, 2018 | 44.78 | 44.90 | 44.49 | 44.86 | 85,892 | +0.33(+0.75%) |
Jun 07, 2018 | 44.90 | 44.91 | 44.39 | 44.53 | 103,411 | -0.40(-0.90%) |
Jun 06, 2018 | 44.98 | 44.93 | 106,226 | +0.65(+1.46%) | ||
Jun 05, 2018 | 44.63 | 44.63 | 44.12 | 44.29 | 221,320 | +0.49(+1.12%) |
Jun 04, 2018 | 43.82 | 43.91 | 43.60 | 43.79 | 91,453 | +0.37(+0.85%) |