Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 50.34 | 50.34 | 50.34 | 0 | +0.24(+0.47%) | |
Aug 30, 2018 | 50.12 | 50.32 | 49.97 | 50.10 | 51,033 | -0.15(-0.29%) |
Aug 29, 2018 | 49.88 | 50.26 | 49.83 | 50.25 | 93,695 | +0.50(+1.00%) |
Aug 28, 2018 | 49.78 | 49.82 | 49.65 | 49.75 | 34,641 | +0.12(+0.24%) |
Aug 27, 2018 | 49.68 | 49.75 | 49.59 | 49.63 | 62,188 | +0.20(+0.41%) |
Aug 24, 2018 | 49.26 | 49.52 | 49.26 | 49.43 | 52,164 | +0.30(+0.60%) |
Aug 23, 2018 | 49.26 | 49.40 | 49.13 | 49.13 | 254,178 | -0.11(-0.23%) |
Aug 22, 2018 | 49.18 | 49.42 | 49.17 | 49.25 | 71,102 | +0.09(+0.18%) |
Aug 21, 2018 | 48.93 | 49.30 | 48.93 | 49.16 | 99,216 | +0.30(+0.61%) |
Aug 20, 2018 | 48.68 | 48.86 | 48.59 | 48.86 | 178,009 | +0.31(+0.64%) |
Aug 17, 2018 | 48.39 | 48.62 | 48.26 | 48.55 | 65,518 | +0.05(+0.09%) |
Aug 16, 2018 | 48.61 | 48.71 | 48.45 | 48.51 | 135,560 | +0.38(+0.79%) |
Aug 15, 2018 | 48.35 | 48.35 | 47.87 | 48.13 | 93,708 | -0.51(-1.04%) |
Aug 14, 2018 | 48.31 | 48.69 | 48.30 | 48.63 | 46,200 | +0.52(+1.08%) |
Aug 13, 2018 | 48.33 | 48.45 | 48.10 | 48.11 | 84,823 | -0.13(-0.28%) |
Aug 10, 2018 | 48.29 | 48.45 | 48.16 | 48.25 | 211,996 | -0.29(-0.60%) |
Aug 09, 2018 | 48.42 | 48.69 | 48.42 | 48.54 | 113,142 | +0.10(+0.21%) |
Aug 08, 2018 | 48.37 | 48.46 | 48.25 | 48.44 | 98,941 | +0.08(+0.16%) |
Aug 07, 2018 | 48.29 | 48.44 | 48.26 | 48.36 | 95,531 | +0.21(+0.43%) |
Aug 06, 2018 | 47.83 | 48.19 | 47.82 | 48.16 | 45,316 | +0.34(+0.71%) |
Aug 03, 2018 | 47.76 | 47.87 | 47.70 | 47.82 | 60,510 | +0.16(+0.34%) |
Aug 02, 2018 | 47.08 | 47.70 | 47.06 | 47.66 | 136,704 | +0.30(+0.64%) |
Aug 01, 2018 | 47.54 | 47.57 | 47.12 | 47.35 | 145,317 | -0.18(-0.37%) |
Jul 31, 2018 | 47.45 | 47.72 | 47.36 | 47.53 | 183,510 | +0.17(+0.35%) |
Jul 30, 2018 | 47.77 | 47.77 | 47.30 | 47.36 | 122,214 | -0.54(-1.12%) |
Jul 27, 2018 | 48.47 | 48.60 | 47.59 | 47.90 | 296,293 | +0.00(+0.01%) |
Jul 26, 2018 | 47.96 | 48.12 | 47.83 | 47.90 | 48,654 | -0.07(-0.14%) |
Jul 25, 2018 | 47.58 | 47.99 | 47.36 | 47.96 | 105,359 | +0.37(+0.79%) |
Jul 24, 2018 | 48.09 | 48.09 | 47.48 | 47.59 | 64,174 | -0.17(-0.37%) |
Jul 23, 2018 | 47.78 | 47.83 | 47.59 | 47.76 | 52,114 | -0.05(-0.11%) |
Jul 20, 2018 | 47.99 | 48.04 | 47.82 | 47.82 | 28,160 | -0.20(-0.41%) |
Jul 19, 2018 | 48.04 | 48.25 | 47.99 | 48.01 | 56,116 | -0.11(-0.22%) |
Jul 18, 2018 | 48.13 | 48.20 | 48.03 | 48.12 | 68,627 | +0.04(+0.09%) |
Jul 17, 2018 | 47.58 | 48.17 | 47.52 | 48.08 | 62,705 | +0.05(+0.10%) |
Jul 16, 2018 | 48.10 | 48.10 | 47.93 | 48.03 | 40,642 | +0.02(+0.04%) |
Jul 13, 2018 | 47.82 | 48.05 | 47.81 | 48.01 | 55,828 | +0.22(+0.45%) |
Jul 12, 2018 | 47.65 | 47.80 | 47.55 | 47.79 | 56,704 | +0.34(+0.72%) |
Jul 11, 2018 | 47.36 | 47.53 | 47.34 | 47.45 | 57,514 | -0.16(-0.34%) |
Jul 10, 2018 | 47.58 | 47.66 | 47.43 | 47.61 | 231,710 | +0.09(+0.18%) |
Jul 09, 2018 | 47.30 | 47.53 | 47.25 | 47.53 | 59,033 | +0.49(+1.04%) |
Jul 06, 2018 | 46.63 | 47.07 | 46.53 | 47.04 | 299,966 | +0.44(+0.94%) |
Jul 05, 2018 | 46.59 | 46.65 | 46.26 | 46.60 | 168,829 | +0.27(+0.59%) |
Jul 03, 2018 | 46.33 | 46.33 | 46.33 | 0 | -0.18(-0.40%) | |
Jul 02, 2018 | 46.24 | 46.51 | 46.05 | 46.51 | 1,004,561 | +0.08(+0.18%) |
Jun 29, 2018 | 46.68 | 46.78 | 46.43 | 46.43 | 191,305 | -0.05(-0.10%) |
Jun 28, 2018 | 46.26 | 46.51 | 46.07 | 46.47 | 42,841 | +0.20(+0.42%) |
Jun 27, 2018 | 47.01 | 47.17 | 46.28 | 46.28 | 86,304 | -0.55(-1.18%) |
Jun 26, 2018 | 46.82 | 46.95 | 46.66 | 46.83 | 49,856 | +0.18(+0.39%) |
Jun 25, 2018 | 47.36 | 47.36 | 46.40 | 46.65 | 116,818 | -0.95(-2.00%) |
Jun 22, 2018 | 47.81 | 47.84 | 47.56 | 47.60 | 144,678 | +0.03(+0.07%) |
Jun 21, 2018 | 47.92 | 47.96 | 47.73 | 47.57 | 59,458 | -0.21(-0.45%) |
Jun 20, 2018 | 47.80 | 47.89 | 47.67 | 47.78 | 48,284 | +0.28(+0.60%) |
Jun 19, 2018 | 47.09 | 47.50 | 47.07 | 47.50 | 42,120 | +0.03(+0.06%) |
Jun 18, 2018 | 47.34 | 47.53 | 47.30 | 47.47 | 27,023 | -0.09(-0.20%) |
Jun 15, 2018 | 47.57 | 47.45 | 47.56 | 41,049 | +0.11(+0.24%) | |
Jun 14, 2018 | 47.14 | 47.47 | 47.14 | 47.45 | 49,798 | +0.49(+1.03%) |
Jun 13, 2018 | 46.94 | 47.17 | 46.89 | 46.96 | 100,249 | +0.09(+0.18%) |
Jun 12, 2018 | 46.75 | 46.91 | 46.73 | 46.88 | 139,229 | +0.19(+0.41%) |
Jun 11, 2018 | 46.45 | 46.75 | 46.45 | 46.68 | 118,073 | +0.23(+0.49%) |
Jun 08, 2018 | 46.28 | 46.47 | 46.28 | 46.45 | 32,435 | +0.05(+0.10%) |
Jun 07, 2018 | 46.35 | 46.51 | 46.27 | 46.41 | 59,354 | +0.14(+0.30%) |
Jun 06, 2018 | 46.28 | 46.27 | 71,699 | +0.39(+0.86%) | ||
Jun 05, 2018 | 45.71 | 45.90 | 45.70 | 45.87 | 93,847 | +0.19(+0.42%) |
Jun 04, 2018 | 45.28 | 45.68 | 45.28 | 45.68 | 43,851 | +0.55(+1.21%) |