Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.33 | 44.33 | 44.33 | 0 | +0.12(+0.28%) | |
Aug 30, 2018 | 44.21 | 44.37 | 43.92 | 44.21 | 66,120 | -0.12(-0.28%) |
Aug 29, 2018 | 44.62 | 44.62 | 44.19 | 44.33 | 74,706 | -0.33(-0.74%) |
Aug 28, 2018 | 44.87 | 45.44 | 44.54 | 44.66 | 66,756 | -0.16(-0.37%) |
Aug 27, 2018 | 44.95 | 45.48 | 44.70 | 44.82 | 136,644 | +0.12(+0.28%) |
Aug 24, 2018 | 44.82 | 44.95 | 44.66 | 44.70 | 52,112 | -0.08(-0.18%) |
Aug 23, 2018 | 45.11 | 45.11 | 44.39 | 44.78 | 56,372 | -0.49(-1.09%) |
Aug 22, 2018 | 45.19 | 45.40 | 44.91 | 45.28 | 69,919 | -0.04(-0.09%) |
Aug 21, 2018 | 44.29 | 45.69 | 44.21 | 45.32 | 90,002 | +0.99(+2.23%) |
Aug 20, 2018 | 44.66 | 44.82 | 44.00 | 44.33 | 102,486 | -0.21(-0.46%) |
Aug 17, 2018 | 44.70 | 45.10 | 44.45 | 44.54 | 147,712 | -0.16(-0.37%) |
Aug 16, 2018 | 44.12 | 45.03 | 44.12 | 44.70 | 248,489 | +0.66(+1.50%) |
Aug 15, 2018 | 44.45 | 44.87 | 43.92 | 44.04 | 123,810 | -0.66(-1.47%) |
Aug 14, 2018 | 44.17 | 44.95 | 44.17 | 44.70 | 74,081 | +0.53(+1.21%) |
Aug 13, 2018 | 44.41 | 44.78 | 44.17 | 44.17 | 91,181 | -0.21(-0.46%) |
Aug 10, 2018 | 44.62 | 44.70 | 44.04 | 44.37 | 146,255 | -0.49(-1.10%) |
Aug 09, 2018 | 44.37 | 45.09 | 44.33 | 44.87 | 167,891 | +0.29(+0.65%) |
Aug 08, 2018 | 44.12 | 44.70 | 44.04 | 44.58 | 144,957 | +0.54(+1.21%) |
Aug 07, 2018 | 43.47 | 44.17 | 42.40 | 44.04 | 193,482 | +0.54(+1.23%) |
Aug 06, 2018 | 43.75 | 44.37 | 43.14 | 43.51 | 189,664 | -0.37(-0.84%) |
Aug 03, 2018 | 44.33 | 44.58 | 43.63 | 43.88 | 94,871 | -0.49(-1.11%) |
Aug 02, 2018 | 44.17 | 44.41 | 43.80 | 44.37 | 182,470 | +0.08(+0.19%) |
Aug 01, 2018 | 44.58 | 45.01 | 44.04 | 44.29 | 159,342 | -0.21(-0.46%) |
Jul 31, 2018 | 45.07 | 45.19 | 44.29 | 44.49 | 109,814 | -0.49(-1.10%) |
Jul 30, 2018 | 45.24 | 45.65 | 44.99 | 44.99 | 87,849 | -0.25(-0.55%) |
Jul 27, 2018 | 45.57 | 45.87 | 44.95 | 45.24 | 104,225 | -0.45(-0.99%) |
Jul 26, 2018 | 45.65 | 46.24 | 45.61 | 45.69 | 104,632 | +0.04(+0.09%) |
Jul 25, 2018 | 46.88 | 46.88 | 45.28 | 45.65 | 180,396 | -1.19(-2.55%) |
Jul 24, 2018 | 47.34 | 47.42 | 46.47 | 46.84 | 153,229 | -0.45(-0.96%) |
Jul 23, 2018 | 47.17 | 47.66 | 47.17 | 47.29 | 163,701 | +0.04(+0.09%) |
Jul 20, 2018 | 46.96 | 47.53 | 46.96 | 47.25 | 195,356 | +0.29(+0.61%) |
Jul 19, 2018 | 48.90 | 48.98 | 45.11 | 46.96 | 695,140 | -2.55(-5.15%) |
Jul 18, 2018 | 49.35 | 49.56 | 49.15 | 49.52 | 193,203 | +0.33(+0.67%) |
Jul 17, 2018 | 49.64 | 49.89 | 49.15 | 49.19 | 149,066 | -0.49(-0.99%) |
Jul 16, 2018 | 49.52 | 50.05 | 49.48 | 49.68 | 168,534 | +0.16(+0.33%) |
Jul 13, 2018 | 50.34 | 50.42 | 49.39 | 49.52 | 186,931 | -1.03(-2.04%) |
Jul 12, 2018 | 52.11 | 52.11 | 50.48 | 50.55 | 234,269 | -1.52(-2.92%) |
Jul 11, 2018 | 52.15 | 52.69 | 51.99 | 52.07 | 66,786 | -0.25(-0.47%) |
Jul 10, 2018 | 53.18 | 53.51 | 51.99 | 52.32 | 150,033 | -0.86(-1.63%) |
Jul 09, 2018 | 52.69 | 53.86 | 52.64 | 53.18 | 156,211 | +0.70(+1.33%) |
Jul 06, 2018 | 52.19 | 52.69 | 52.03 | 52.48 | 97,665 | +0.37(+0.71%) |
Jul 05, 2018 | 51.20 | 52.19 | 51.04 | 52.11 | 128,755 | +0.95(+1.85%) |
Jul 03, 2018 | 51.16 | 51.16 | 51.16 | 0 | +0.04(+0.08%) | |
Jul 02, 2018 | 50.22 | 51.20 | 50.22 | 51.12 | 203,903 | +0.66(+1.30%) |
Jun 29, 2018 | 50.71 | 51.53 | 50.59 | 50.46 | 309,484 | -0.04(-0.08%) |
Jun 28, 2018 | 50.34 | 51.16 | 50.09 | 50.50 | 154,818 | +0.21(+0.41%) |
Jun 27, 2018 | 50.92 | 51.27 | 50.13 | 50.30 | 163,713 | -0.62(-1.21%) |
Jun 26, 2018 | 50.71 | 51.29 | 50.26 | 50.92 | 112,403 | +0.21(+0.41%) |
Jun 25, 2018 | 51.25 | 51.49 | 50.44 | 50.71 | 75,415 | -0.86(-1.68%) |
Jun 22, 2018 | 51.57 | 52.11 | 50.83 | 51.57 | 342,894 | -0.04(-0.08%) |
Jun 21, 2018 | 52.03 | 52.32 | 51.33 | 51.62 | 91,269 | -0.37(-0.71%) |
Jun 20, 2018 | 51.57 | 52.15 | 51.45 | 51.99 | 68,278 | +0.66(+1.28%) |
Jun 19, 2018 | 50.38 | 51.49 | 50.30 | 51.33 | 94,541 | +0.82(+1.63%) |
Jun 18, 2018 | 50.34 | 51.25 | 50.09 | 50.50 | 119,699 | -0.21(-0.41%) |
Jun 15, 2018 | 50.71 | 50.34 | 50.71 | 451,056 | +0.00(+0.00%) | |
Jun 14, 2018 | 50.55 | 50.75 | 49.89 | 50.71 | 82,445 | +0.25(+0.49%) |
Jun 13, 2018 | 50.67 | 51.04 | 50.13 | 50.46 | 77,822 | -0.25(-0.49%) |
Jun 12, 2018 | 51.20 | 51.25 | 50.46 | 50.71 | 53,043 | -0.41(-0.81%) |
Jun 11, 2018 | 52.32 | 52.48 | 51.04 | 51.12 | 111,094 | -1.23(-2.36%) |
Jun 08, 2018 | 52.77 | 52.83 | 52.19 | 52.36 | 109,007 | -0.41(-0.78%) |
Jun 07, 2018 | 52.69 | 53.06 | 52.40 | 52.77 | 112,790 | +0.21(+0.39%) |
Jun 06, 2018 | 51.45 | 52.60 | 51.45 | 52.56 | 87,049 | +1.15(+2.24%) |
Jun 05, 2018 | 51.25 | 51.45 | 50.79 | 51.41 | 81,361 | +0.21(+0.40%) |
Jun 04, 2018 | 50.83 | 51.25 | 50.59 | 51.20 | 65,898 | +0.45(+0.89%) |