Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.20 | 41.20 | 41.20 | 0 | -0.07(-0.17%) | |
Aug 30, 2018 | 41.47 | 41.57 | 40.85 | 41.27 | 208,839 | -0.21(-0.50%) |
Aug 29, 2018 | 41.24 | 41.79 | 40.46 | 41.48 | 434,266 | +1.50(+3.75%) |
Aug 28, 2018 | 40.13 | 40.43 | 39.94 | 39.98 | 152,566 | -0.13(-0.32%) |
Aug 27, 2018 | 40.30 | 40.63 | 40.04 | 40.11 | 186,174 | -0.16(-0.40%) |
Aug 24, 2018 | 40.14 | 40.32 | 39.75 | 40.27 | 129,764 | +0.24(+0.61%) |
Aug 23, 2018 | 40.31 | 40.31 | 39.80 | 40.03 | 162,962 | -0.31(-0.78%) |
Aug 22, 2018 | 40.88 | 41.03 | 40.25 | 40.34 | 135,560 | -0.53(-1.29%) |
Aug 21, 2018 | 40.71 | 41.04 | 40.64 | 40.87 | 141,495 | +0.31(+0.77%) |
Aug 20, 2018 | 40.39 | 40.65 | 40.19 | 40.55 | 189,841 | +0.18(+0.45%) |
Aug 17, 2018 | 40.29 | 40.58 | 40.29 | 40.37 | 127,409 | -0.07(-0.17%) |
Aug 16, 2018 | 40.23 | 40.64 | 40.21 | 40.44 | 204,429 | +0.28(+0.69%) |
Aug 15, 2018 | 40.13 | 40.31 | 39.91 | 40.16 | 162,793 | +0.05(+0.11%) |
Aug 14, 2018 | 39.99 | 40.28 | 39.57 | 40.12 | 159,030 | +0.32(+0.81%) |
Aug 13, 2018 | 40.03 | 40.14 | 39.58 | 39.80 | 155,597 | -0.23(-0.57%) |
Aug 10, 2018 | 40.01 | 40.28 | 39.86 | 40.03 | 157,103 | -0.28(-0.70%) |
Aug 09, 2018 | 39.94 | 40.46 | 39.84 | 40.31 | 267,133 | +0.37(+0.92%) |
Aug 08, 2018 | 39.95 | 40.19 | 39.65 | 39.94 | 168,749 | -0.05(-0.11%) |
Aug 07, 2018 | 40.20 | 40.47 | 39.87 | 39.99 | 255,721 | -0.11(-0.29%) |
Aug 06, 2018 | 39.94 | 40.40 | 39.77 | 40.10 | 197,327 | +0.15(+0.38%) |
Aug 03, 2018 | 39.78 | 40.00 | 39.22 | 39.95 | 300,733 | +0.25(+0.64%) |
Aug 02, 2018 | 39.62 | 40.18 | 39.15 | 39.70 | 433,694 | -0.16(-0.40%) |
Aug 01, 2018 | 39.32 | 40.64 | 39.32 | 39.86 | 651,076 | +0.54(+1.38%) |
Jul 31, 2018 | 37.87 | 39.64 | 37.78 | 39.32 | 2,078,495 | +1.78(+4.75%) |
Jul 30, 2018 | 36.58 | 38.10 | 36.13 | 37.54 | 1,113,692 | +2.93(+8.46%) |
Jul 27, 2018 | 34.65 | 35.06 | 34.57 | 34.61 | 277,318 | +0.03(+0.09%) |
Jul 26, 2018 | 33.77 | 34.60 | 33.77 | 34.58 | 229,423 | +0.93(+2.75%) |
Jul 25, 2018 | 34.32 | 34.37 | 33.35 | 33.65 | 382,385 | -0.60(-1.76%) |
Jul 24, 2018 | 34.78 | 34.78 | 34.12 | 34.26 | 134,249 | -0.35(-1.02%) |
Jul 23, 2018 | 34.82 | 34.84 | 34.32 | 34.61 | 196,506 | +0.08(+0.22%) |
Jul 20, 2018 | 34.39 | 34.70 | 34.21 | 34.53 | 174,074 | +0.13(+0.38%) |
Jul 19, 2018 | 33.74 | 34.48 | 33.74 | 34.40 | 215,569 | +0.46(+1.35%) |
Jul 18, 2018 | 33.80 | 34.14 | 33.62 | 33.94 | 273,923 | +0.12(+0.36%) |
Jul 17, 2018 | 33.81 | 34.07 | 33.74 | 33.82 | 209,784 | +0.07(+0.20%) |
Jul 16, 2018 | 33.58 | 33.79 | 33.48 | 33.75 | 212,127 | +0.21(+0.64%) |
Jul 13, 2018 | 33.35 | 33.69 | 33.22 | 33.54 | 215,893 | +0.03(+0.09%) |
Jul 12, 2018 | 34.26 | 34.26 | 33.44 | 33.51 | 198,435 | -0.57(-1.68%) |
Jul 11, 2018 | 34.03 | 34.30 | 34.00 | 34.08 | 250,888 | -0.07(-0.20%) |
Jul 10, 2018 | 34.26 | 34.46 | 34.02 | 34.15 | 285,204 | -0.07(-0.20%) |
Jul 09, 2018 | 33.63 | 34.33 | 33.38 | 34.22 | 341,900 | +0.78(+2.33%) |
Jul 06, 2018 | 33.54 | 33.77 | 33.37 | 33.44 | 250,079 | -0.16(-0.48%) |
Jul 05, 2018 | 33.84 | 33.90 | 33.46 | 33.60 | 581,795 | -0.30(-0.88%) |
Jul 03, 2018 | 33.90 | 33.90 | 33.90 | 0 | -0.09(-0.27%) | |
Jul 02, 2018 | 34.63 | 34.74 | 33.97 | 33.99 | 268,724 | -0.84(-2.41%) |
Jun 29, 2018 | 34.70 | 35.17 | 34.54 | 34.83 | 290,565 | +0.23(+0.66%) |
Jun 28, 2018 | 34.02 | 34.80 | 34.02 | 34.60 | 172,009 | +0.54(+1.57%) |
Jun 27, 2018 | 35.08 | 35.11 | 34.03 | 34.06 | 371,403 | -1.05(-3.00%) |
Jun 26, 2018 | 35.78 | 35.78 | 35.09 | 35.12 | 369,507 | -0.60(-1.67%) |
Jun 25, 2018 | 36.09 | 36.25 | 35.56 | 35.72 | 195,776 | -0.36(-1.00%) |
Jun 22, 2018 | 36.00 | 36.19 | 35.80 | 36.08 | 263,095 | +0.33(+0.92%) |
Jun 21, 2018 | 36.06 | 36.06 | 35.62 | 35.75 | 137,972 | -0.38(-1.06%) |
Jun 20, 2018 | 36.72 | 36.82 | 36.09 | 36.13 | 309,021 | -0.46(-1.25%) |
Jun 19, 2018 | 35.72 | 36.63 | 35.72 | 36.59 | 204,947 | +0.54(+1.48%) |
Jun 18, 2018 | 36.10 | 36.37 | 35.85 | 36.05 | 175,314 | -0.19(-0.53%) |
Jun 15, 2018 | 36.44 | 36.20 | 36.24 | 542,544 | +0.04(+0.11%) | |
Jun 14, 2018 | 36.25 | 36.28 | 35.96 | 36.20 | 186,505 | -0.02(-0.04%) |
Jun 13, 2018 | 36.46 | 36.70 | 36.08 | 36.22 | 189,477 | -0.19(-0.51%) |
Jun 12, 2018 | 36.39 | 36.49 | 36.15 | 36.41 | 217,996 | +0.06(+0.17%) |
Jun 11, 2018 | 36.78 | 36.82 | 36.26 | 36.35 | 161,371 | -0.37(-1.01%) |
Jun 08, 2018 | 36.44 | 36.75 | 35.74 | 36.72 | 263,423 | +0.29(+0.79%) |
Jun 07, 2018 | 36.17 | 36.53 | 35.95 | 36.43 | 150,309 | +0.29(+0.79%) |
Jun 06, 2018 | 36.14 | 193,680 | +0.15(+0.42%) | |||
Jun 05, 2018 | 35.72 | 36.02 | 35.54 | 35.99 | 140,951 | +0.13(+0.36%) |
Jun 04, 2018 | 35.77 | 35.90 | 35.46 | 35.86 | 213,415 | +0.26(+0.74%) |