Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.37 | 41.37 | 41.37 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 41.50 | 41.50 | 41.32 | 41.35 | 17,207 | -0.22(-0.54%) |
Aug 29, 2018 | 41.44 | 41.60 | 41.42 | 41.57 | 21,069 | +0.13(+0.32%) |
Aug 28, 2018 | 41.53 | 41.53 | 41.42 | 41.44 | 18,646 | +0.01(+0.02%) |
Aug 27, 2018 | 41.34 | 41.47 | 41.34 | 41.43 | 18,985 | +0.19(+0.46%) |
Aug 24, 2018 | 41.16 | 41.26 | 41.08 | 41.24 | 16,478 | +0.20(+0.49%) |
Aug 23, 2018 | 41.11 | 41.17 | 41.03 | 41.04 | 86,852 | -0.14(-0.33%) |
Aug 22, 2018 | 41.22 | 41.25 | 41.16 | 41.17 | 51,218 | -0.15(-0.37%) |
Aug 21, 2018 | 41.35 | 41.37 | 41.30 | 41.33 | 4,426 | +0.07(+0.16%) |
Aug 20, 2018 | 41.27 | 41.30 | 41.21 | 41.26 | 10,648 | +0.10(+0.25%) |
Aug 17, 2018 | 40.84 | 41.21 | 40.84 | 41.16 | 9,065 | +0.25(+0.62%) |
Aug 16, 2018 | 40.69 | 40.96 | 40.69 | 40.91 | 29,027 | +0.41(+1.02%) |
Aug 15, 2018 | 40.46 | 40.49 | 40.23 | 40.49 | 19,832 | -0.18(-0.45%) |
Aug 14, 2018 | 40.52 | 40.68 | 40.52 | 40.68 | 8,591 | +0.27(+0.66%) |
Aug 13, 2018 | 40.56 | 40.56 | 40.34 | 40.41 | 71,154 | -0.14(-0.34%) |
Aug 10, 2018 | 40.65 | 40.65 | 40.50 | 40.55 | 13,946 | -0.29(-0.71%) |
Aug 09, 2018 | 40.85 | 40.88 | 40.81 | 40.84 | 16,408 | -0.02(-0.05%) |
Aug 08, 2018 | 40.88 | 40.89 | 40.75 | 40.86 | 6,255 | -0.02(-0.04%) |
Aug 07, 2018 | 40.87 | 40.93 | 40.86 | 40.87 | 25,199 | +0.05(+0.12%) |
Aug 06, 2018 | 40.73 | 40.87 | 40.63 | 40.82 | 12,796 | +0.11(+0.27%) |
Aug 03, 2018 | 40.50 | 40.71 | 40.50 | 40.71 | 5,346 | +0.22(+0.54%) |
Aug 02, 2018 | 40.13 | 40.51 | 40.13 | 40.49 | 15,943 | +0.11(+0.27%) |
Aug 01, 2018 | 40.47 | 40.49 | 40.29 | 40.38 | 17,280 | -0.05(-0.13%) |
Jul 31, 2018 | 40.35 | 40.56 | 40.35 | 40.44 | 15,016 | +0.19(+0.48%) |
Jul 30, 2018 | 40.30 | 40.34 | 40.22 | 40.24 | 18,300 | -0.03(-0.07%) |
Jul 27, 2018 | 40.45 | 40.48 | 40.19 | 40.27 | 148,533 | -0.18(-0.44%) |
Jul 26, 2018 | 40.36 | 40.57 | 40.36 | 40.44 | 144,053 | +0.19(+0.48%) |
Jul 25, 2018 | 40.04 | 40.25 | 40.00 | 40.25 | 9,997 | +0.19(+0.47%) |
Jul 24, 2018 | 40.04 | 40.17 | 40.01 | 40.06 | 311,059 | +0.11(+0.27%) |
Jul 23, 2018 | 39.88 | 39.96 | 39.81 | 39.95 | 8,665 | +0.02(+0.04%) |
Jul 20, 2018 | 39.89 | 39.93 | 39.89 | 39.93 | 9,654 | -0.07(-0.18%) |
Jul 19, 2018 | 39.90 | 40.06 | 39.87 | 40.00 | 10,467 | -0.04(-0.09%) |
Jul 18, 2018 | 39.96 | 40.04 | 39.95 | 40.04 | 20,208 | +0.04(+0.11%) |
Jul 17, 2018 | 39.86 | 40.05 | 39.86 | 40.00 | 13,715 | +0.09(+0.23%) |
Jul 16, 2018 | 39.99 | 39.99 | 39.85 | 39.91 | 26,707 | -0.09(-0.23%) |
Jul 13, 2018 | 39.87 | 40.01 | 39.87 | 40.00 | 33,937 | +0.08(+0.19%) |
Jul 12, 2018 | 39.93 | 39.95 | 39.87 | 39.92 | 9,369 | +0.22(+0.55%) |
Jul 11, 2018 | 39.74 | 39.92 | 39.71 | 39.71 | 24,469 | -0.26(-0.64%) |
Jul 10, 2018 | 39.88 | 40.02 | 39.88 | 39.96 | 14,165 | +0.17(+0.43%) |
Jul 09, 2018 | 39.73 | 39.91 | 39.73 | 39.79 | 61,852 | +0.15(+0.39%) |
Jul 06, 2018 | 39.41 | 39.65 | 39.41 | 39.64 | 13,806 | +0.26(+0.66%) |
Jul 05, 2018 | 39.27 | 39.38 | 39.11 | 39.38 | 76,715 | +0.18(+0.47%) |
Jul 03, 2018 | 39.19 | 39.19 | 39.19 | 0 | +0.15(+0.39%) | |
Jul 02, 2018 | 38.91 | 39.04 | 38.81 | 39.04 | 15,892 | -0.05(-0.14%) |
Jun 29, 2018 | 39.37 | 39.09 | 39.09 | 11,987 | +0.23(+0.60%) | |
Jun 28, 2018 | 38.82 | 38.86 | 38.80 | 38.86 | 38,753 | +0.03(+0.09%) |
Jun 27, 2018 | 39.16 | 39.36 | 38.80 | 38.83 | 130,886 | -0.33(-0.85%) |
Jun 26, 2018 | 39.04 | 39.16 | 39.02 | 39.16 | 6,858 | +0.13(+0.33%) |
Jun 25, 2018 | 39.28 | 39.28 | 38.87 | 39.03 | 51,354 | -0.40(-1.02%) |
Jun 22, 2018 | 39.42 | 39.49 | 39.42 | 39.43 | 8,656 | +0.17(+0.43%) |
Jun 21, 2018 | 39.36 | 39.36 | 39.27 | 39.27 | 6,507 | -0.15(-0.39%) |
Jun 20, 2018 | 39.47 | 39.50 | 39.37 | 39.42 | 14,545 | +0.03(+0.08%) |
Jun 19, 2018 | 39.24 | 39.43 | 39.24 | 39.39 | 60,165 | -0.11(-0.28%) |
Jun 18, 2018 | 39.42 | 39.53 | 39.36 | 39.50 | 70,328 | -0.11(-0.28%) |
Jun 15, 2018 | 39.65 | 39.44 | 39.61 | 26,167 | -0.03(-0.09%) | |
Jun 14, 2018 | 39.65 | 39.66 | 39.59 | 39.64 | 60,586 | +0.08(+0.19%) |
Jun 13, 2018 | 39.89 | 39.89 | 39.53 | 39.56 | 74,755 | -0.28(-0.71%) |
Jun 12, 2018 | 39.82 | 39.87 | 39.75 | 39.85 | 27,214 | +0.05(+0.12%) |
Jun 11, 2018 | 39.77 | 39.90 | 39.77 | 39.80 | 11,194 | +0.09(+0.23%) |
Jun 08, 2018 | 39.56 | 39.73 | 39.56 | 39.71 | 9,325 | +0.05(+0.13%) |
Jun 07, 2018 | 39.60 | 39.74 | 39.56 | 39.66 | 29,597 | +0.24(+0.60%) |
Jun 06, 2018 | 39.44 | 39.28 | 39.42 | 160,910 | +0.17(+0.42%) | |
Jun 05, 2018 | 39.27 | 39.27 | 39.21 | 39.26 | 16,362 | -0.01(-0.03%) |
Jun 04, 2018 | 39.25 | 39.33 | 39.19 | 39.27 | 11,273 | +0.18(+0.47%) |