Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 47.58 | 47.58 | 47.58 | 0 | +0.18(+0.39%) | |
Aug 30, 2018 | 46.38 | 47.79 | 46.06 | 47.39 | 288,362 | +0.96(+2.07%) |
Aug 29, 2018 | 47.30 | 47.30 | 46.20 | 46.43 | 392,664 | -0.82(-1.74%) |
Aug 28, 2018 | 46.80 | 47.50 | 46.61 | 47.25 | 246,641 | +0.50(+1.07%) |
Aug 27, 2018 | 47.94 | 48.39 | 46.48 | 46.75 | 544,956 | -1.46(-3.02%) |
Aug 24, 2018 | 47.16 | 48.30 | 46.71 | 48.21 | 508,163 | +0.91(+1.93%) |
Aug 23, 2018 | 48.03 | 48.03 | 47.02 | 47.30 | 272,145 | -0.77(-1.61%) |
Aug 22, 2018 | 47.57 | 48.12 | 47.34 | 48.07 | 333,873 | +0.27(+0.57%) |
Aug 21, 2018 | 47.34 | 47.98 | 47.12 | 47.80 | 403,332 | +0.77(+1.65%) |
Aug 20, 2018 | 46.43 | 47.25 | 46.20 | 47.02 | 254,396 | +0.82(+1.78%) |
Aug 17, 2018 | 46.43 | 46.93 | 46.16 | 46.20 | 304,174 | -0.36(-0.78%) |
Aug 16, 2018 | 45.34 | 47.12 | 45.29 | 46.57 | 545,666 | +1.28(+2.82%) |
Aug 15, 2018 | 44.65 | 45.34 | 44.02 | 45.29 | 440,262 | +0.41(+0.91%) |
Aug 14, 2018 | 44.75 | 45.38 | 44.52 | 44.88 | 399,635 | +0.18(+0.41%) |
Aug 13, 2018 | 45.11 | 45.34 | 44.11 | 44.70 | 529,968 | -0.59(-1.31%) |
Aug 10, 2018 | 47.66 | 47.66 | 44.70 | 45.29 | 1,305,029 | -3.24(-6.67%) |
Aug 09, 2018 | 48.30 | 48.76 | 48.12 | 48.53 | 338,000 | +0.36(+0.76%) |
Aug 08, 2018 | 48.48 | 48.98 | 48.07 | 48.16 | 254,514 | -0.32(-0.66%) |
Aug 07, 2018 | 49.17 | 49.44 | 48.44 | 48.48 | 261,641 | -0.55(-1.12%) |
Aug 06, 2018 | 49.03 | 49.28 | 48.66 | 49.03 | 298,561 | +0.18(+0.37%) |
Aug 03, 2018 | 48.03 | 49.35 | 47.98 | 48.85 | 596,716 | +1.00(+2.10%) |
Aug 02, 2018 | 47.21 | 48.03 | 47.02 | 47.84 | 211,313 | +0.36(+0.77%) |
Aug 01, 2018 | 48.21 | 48.73 | 47.48 | 47.48 | 342,853 | -0.96(-1.98%) |
Jul 31, 2018 | 47.39 | 48.48 | 46.75 | 48.44 | 1,135,763 | +1.32(+2.80%) |
Jul 30, 2018 | 46.52 | 47.53 | 46.20 | 47.12 | 280,344 | +0.64(+1.37%) |
Jul 27, 2018 | 47.02 | 47.02 | 45.66 | 46.48 | 371,219 | -0.41(-0.87%) |
Jul 26, 2018 | 47.57 | 48.19 | 46.80 | 46.89 | 371,692 | -0.41(-0.87%) |
Jul 25, 2018 | 46.43 | 47.66 | 46.16 | 47.30 | 362,404 | +0.77(+1.66%) |
Jul 24, 2018 | 47.21 | 47.30 | 46.11 | 46.52 | 280,525 | -0.46(-0.97%) |
Jul 23, 2018 | 47.34 | 47.53 | 46.75 | 46.98 | 285,151 | -0.36(-0.77%) |
Jul 20, 2018 | 47.89 | 47.98 | 47.25 | 47.34 | 508,082 | -0.50(-1.05%) |
Jul 19, 2018 | 48.39 | 48.66 | 47.75 | 47.84 | 463,315 | -0.64(-1.32%) |
Jul 18, 2018 | 46.66 | 48.69 | 46.39 | 48.48 | 653,972 | +1.59(+3.40%) |
Jul 17, 2018 | 48.07 | 48.39 | 46.55 | 46.89 | 509,900 | -1.46(-3.02%) |
Jul 16, 2018 | 50.17 | 50.17 | 48.30 | 48.35 | 384,703 | -1.59(-3.19%) |
Jul 13, 2018 | 50.03 | 50.40 | 49.07 | 49.94 | 1,106,511 | -0.27(-0.54%) |
Jul 12, 2018 | 50.12 | 50.26 | 47.97 | 50.21 | 497,631 | +0.27(+0.55%) |
Jul 11, 2018 | 50.40 | 51.10 | 49.85 | 49.94 | 340,615 | -0.64(-1.26%) |
Jul 10, 2018 | 50.72 | 50.94 | 50.17 | 50.58 | 341,458 | +0.05(+0.09%) |
Jul 09, 2018 | 50.44 | 50.67 | 50.03 | 50.53 | 478,888 | +0.14(+0.27%) |
Jul 06, 2018 | 49.89 | 50.81 | 49.74 | 50.40 | 443,870 | +0.50(+1.00%) |
Jul 05, 2018 | 49.21 | 49.99 | 48.71 | 49.89 | 538,648 | +0.91(+1.86%) |
Jul 03, 2018 | 48.98 | 48.98 | 48.98 | 0 | +1.09(+2.28%) | |
Jul 02, 2018 | 46.43 | 47.89 | 45.61 | 47.89 | 560,470 | +1.41(+3.04%) |
Jun 29, 2018 | 47.48 | 47.48 | 46.39 | 46.48 | 359,313 | -0.96(-2.02%) |
Jun 28, 2018 | 47.25 | 47.48 | 46.34 | 47.43 | 232,170 | +0.27(+0.58%) |
Jun 27, 2018 | 47.94 | 47.94 | 47.12 | 47.16 | 261,104 | -0.46(-0.96%) |
Jun 26, 2018 | 47.25 | 47.71 | 46.16 | 47.62 | 313,859 | +0.32(+0.67%) |
Jun 25, 2018 | 47.84 | 48.21 | 47.07 | 47.30 | 292,827 | -0.46(-0.95%) |
Jun 22, 2018 | 47.75 | 48.16 | 47.43 | 47.75 | 482,476 | +0.27(+0.58%) |
Jun 21, 2018 | 48.48 | 48.57 | 47.34 | 47.48 | 285,774 | -0.96(-1.98%) |
Jun 20, 2018 | 48.21 | 48.66 | 48.03 | 48.44 | 488,964 | +0.41(+0.85%) |
Jun 19, 2018 | 47.57 | 48.07 | 47.34 | 48.03 | 378,380 | +0.27(+0.57%) |
Jun 18, 2018 | 47.57 | 48.21 | 47.43 | 47.75 | 536,534 | +0.27(+0.58%) |
Jun 15, 2018 | 47.57 | 46.57 | 47.48 | 624,225 | +0.91(+1.96%) | |
Jun 14, 2018 | 46.30 | 46.98 | 46.30 | 46.57 | 537,279 | +0.41(+0.89%) |
Jun 13, 2018 | 46.43 | 46.71 | 45.93 | 46.16 | 305,775 | -0.14(-0.30%) |
Jun 12, 2018 | 46.48 | 46.84 | 45.84 | 46.30 | 348,638 | -0.14(-0.29%) |
Jun 11, 2018 | 45.34 | 46.93 | 45.34 | 46.43 | 643,055 | +1.05(+2.31%) |
Jun 08, 2018 | 45.43 | 45.88 | 45.11 | 45.38 | 302,547 | -0.09(-0.20%) |
Jun 07, 2018 | 44.24 | 45.88 | 44.11 | 45.47 | 727,520 | +1.18(+2.67%) |
Jun 06, 2018 | 44.38 | 44.29 | 507,655 | +0.68(+1.57%) | ||
Jun 05, 2018 | 44.02 | 44.24 | 43.11 | 43.61 | 668,893 | -0.64(-1.44%) |
Jun 04, 2018 | 45.52 | 45.66 | 44.20 | 44.24 | 1,217,196 | -1.37(-3.00%) |