Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.87 | 34.87 | 34.87 | 0 | +7.41(+27.01%) | |
Aug 30, 2018 | 29.93 | 30.37 | 25.57 | 27.45 | 2,243,268 | -3.30(-10.73%) |
Aug 29, 2018 | 33.83 | 34.28 | 30.53 | 30.75 | 1,077,565 | -3.20(-9.44%) |
Aug 28, 2018 | 35.45 | 35.47 | 33.61 | 33.96 | 831,508 | -1.32(-3.74%) |
Aug 27, 2018 | 35.79 | 36.27 | 34.65 | 35.27 | 659,230 | -0.44(-1.23%) |
Aug 24, 2018 | 37.56 | 38.15 | 34.68 | 35.71 | 679,742 | -1.62(-4.34%) |
Aug 23, 2018 | 36.66 | 38.53 | 35.56 | 37.34 | 831,595 | -1.05(-2.75%) |
Aug 22, 2018 | 36.74 | 38.49 | 35.53 | 38.39 | 406,018 | +1.64(+4.46%) |
Aug 21, 2018 | 36.55 | 37.29 | 36.50 | 36.75 | 638,532 | +0.20(+0.55%) |
Aug 20, 2018 | 37.33 | 37.39 | 35.83 | 36.55 | 223,903 | -0.85(-2.26%) |
Aug 17, 2018 | 38.32 | 38.32 | 36.79 | 37.40 | 402,138 | -0.85(-2.21%) |
Aug 16, 2018 | 38.55 | 39.51 | 37.87 | 38.25 | 462,297 | -0.16(-0.42%) |
Aug 15, 2018 | 37.96 | 39.13 | 37.02 | 38.41 | 783,991 | -0.23(-0.60%) |
Aug 14, 2018 | 38.44 | 39.95 | 38.05 | 38.64 | 785,040 | +0.51(+1.34%) |
Aug 13, 2018 | 40.55 | 40.74 | 37.16 | 38.13 | 778,755 | -2.97(-7.23%) |
Aug 10, 2018 | 42.69 | 42.69 | 40.55 | 41.10 | 766,478 | -3.68(-8.21%) |
Aug 09, 2018 | 44.18 | 45.84 | 44.02 | 44.77 | 518,152 | +1.00(+2.28%) |
Aug 08, 2018 | 47.21 | 47.51 | 43.43 | 43.78 | 819,956 | -3.93(-8.24%) |
Aug 07, 2018 | 50.95 | 50.95 | 47.15 | 47.71 | 462,410 | -4.11(-7.94%) |
Aug 06, 2018 | 51.95 | 52.81 | 51.36 | 51.82 | 79,942 | -0.70(-1.32%) |
Aug 03, 2018 | 50.70 | 53.25 | 50.10 | 52.52 | 227,790 | +1.93(+3.82%) |
Aug 02, 2018 | 53.35 | 53.35 | 49.46 | 50.58 | 341,862 | -2.79(-5.22%) |
Aug 01, 2018 | 54.33 | 54.40 | 53.27 | 53.37 | 110,359 | -1.21(-2.21%) |
Jul 31, 2018 | 55.40 | 55.74 | 54.36 | 54.58 | 133,708 | -1.03(-1.85%) |
Jul 30, 2018 | 57.20 | 58.06 | 55.55 | 55.61 | 126,661 | -1.53(-2.68%) |
Jul 27, 2018 | 57.76 | 60.09 | 56.30 | 57.14 | 304,513 | +0.08(+0.14%) |
Jul 26, 2018 | 56.90 | 57.12 | 56.16 | 57.06 | 196,545 | +0.29(+0.51%) |
Jul 25, 2018 | 54.62 | 56.96 | 54.57 | 56.78 | 263,797 | +2.43(+4.47%) |
Jul 24, 2018 | 54.33 | 55.36 | 54.06 | 54.35 | 223,067 | +1.21(+2.27%) |
Jul 23, 2018 | 53.66 | 54.37 | 52.91 | 53.14 | 183,306 | -0.92(-1.70%) |
Jul 20, 2018 | 54.23 | 55.23 | 53.32 | 54.06 | 225,599 | +0.97(+1.84%) |
Jul 19, 2018 | 52.92 | 53.72 | 52.37 | 53.08 | 167,352 | -0.53(-0.98%) |
Jul 18, 2018 | 53.95 | 54.66 | 52.71 | 53.61 | 195,935 | -0.17(-0.31%) |
Jul 17, 2018 | 52.70 | 55.07 | 51.49 | 53.78 | 208,471 | +1.01(+1.91%) |
Jul 16, 2018 | 52.66 | 54.67 | 52.37 | 52.77 | 209,872 | +0.04(+0.08%) |
Jul 13, 2018 | 54.69 | 54.69 | 51.37 | 52.73 | 478,930 | -1.08(-2.00%) |
Jul 12, 2018 | 55.58 | 56.28 | 53.45 | 53.81 | 373,061 | -1.31(-2.38%) |
Jul 11, 2018 | 54.43 | 55.87 | 53.64 | 55.12 | 410,030 | -0.20(-0.36%) |
Jul 10, 2018 | 55.12 | 56.74 | 53.29 | 55.32 | 335,419 | +0.13(+0.23%) |
Jul 09, 2018 | 53.20 | 57.48 | 52.11 | 55.19 | 480,379 | +2.26(+4.27%) |
Jul 06, 2018 | 53.02 | 55.79 | 52.60 | 52.93 | 493,459 | -0.50(-0.93%) |
Jul 05, 2018 | 53.31 | 54.32 | 51.37 | 53.43 | 546,267 | -0.45(-0.83%) |
Jul 03, 2018 | 53.88 | 53.88 | 53.88 | 0 | +7.77(+16.84%) | |
Jul 02, 2018 | 46.12 | 46.50 | 43.81 | 46.11 | 409,412 | -0.86(-1.84%) |
Jun 29, 2018 | 51.13 | 44.92 | 46.97 | 644,680 | -2.80(-5.62%) | |
Jun 28, 2018 | 47.78 | 50.83 | 46.40 | 49.77 | 575,600 | +2.20(+4.62%) |
Jun 27, 2018 | 52.42 | 52.53 | 47.12 | 47.57 | 694,453 | -5.25(-9.94%) |
Jun 26, 2018 | 53.48 | 55.39 | 52.10 | 52.82 | 534,364 | -1.32(-2.44%) |
Jun 25, 2018 | 56.07 | 56.34 | 53.95 | 54.14 | 876,267 | -3.00(-5.24%) |
Jun 22, 2018 | 57.24 | 58.89 | 55.40 | 57.13 | 555,067 | -0.39(-0.68%) |
Jun 21, 2018 | 58.61 | 58.84 | 55.60 | 57.53 | 1,455,363 | +5.30(+10.14%) |
Jun 20, 2018 | 51.56 | 52.72 | 49.70 | 52.23 | 664,886 | +1.67(+3.30%) |
Jun 19, 2018 | 47.61 | 51.65 | 46.82 | 50.56 | 823,847 | +2.64(+5.50%) |
Jun 18, 2018 | 50.76 | 50.83 | 46.64 | 47.92 | 1,089,176 | -3.66(-7.09%) |
Jun 15, 2018 | 54.06 | 50.65 | 51.58 | 1,063,036 | -2.48(-4.58%) | |
Jun 14, 2018 | 62.02 | 62.02 | 53.17 | 54.06 | 928,730 | -7.38(-12.02%) |
Jun 13, 2018 | 64.03 | 64.44 | 61.30 | 61.44 | 278,028 | -2.88(-4.47%) |
Jun 12, 2018 | 65.72 | 65.72 | 63.77 | 64.32 | 199,773 | -1.37(-2.09%) |
Jun 11, 2018 | 65.21 | 66.81 | 64.86 | 65.69 | 252,090 | +0.62(+0.96%) |
Jun 08, 2018 | 66.78 | 67.91 | 63.50 | 65.07 | 702,767 | +0.75(+1.17%) |
Jun 07, 2018 | 64.64 | 64.94 | 62.33 | 64.32 | 320,122 | -0.78(-1.20%) |
Jun 06, 2018 | 67.04 | 64.60 | 65.10 | 304,855 | -0.82(-1.25%) | |
Jun 05, 2018 | 63.04 | 66.39 | 62.78 | 65.92 | 715,368 | +2.60(+4.11%) |
Jun 04, 2018 | 62.27 | 63.53 | 61.75 | 63.32 | 417,716 | +1.58(+2.56%) |