Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42.28 | 42.28 | 42.28 | 0 | +0.09(+0.21%) | |
Aug 30, 2018 | 42.80 | 42.80 | 41.64 | 42.19 | 6,314 | +0.15(+0.36%) |
Aug 29, 2018 | 42.05 | 42.76 | 41.97 | 42.04 | 4,023 | -0.90(-2.10%) |
Aug 28, 2018 | 41.95 | 42.98 | 41.62 | 42.94 | 4,641 | +0.26(+0.61%) |
Aug 27, 2018 | 42.76 | 42.76 | 42.40 | 42.68 | 2,411 | +0.59(+1.40%) |
Aug 24, 2018 | 41.83 | 42.42 | 41.83 | 42.09 | 5,500 | +0.53(+1.28%) |
Aug 23, 2018 | 41.50 | 41.68 | 41.44 | 41.56 | 16,736 | -0.34(-0.81%) |
Aug 22, 2018 | 41.62 | 41.95 | 41.39 | 41.90 | 3,859 | +0.13(+0.31%) |
Aug 21, 2018 | 42.13 | 42.18 | 41.25 | 41.77 | 5,593 | -0.03(-0.07%) |
Aug 20, 2018 | 41.95 | 42.00 | 41.56 | 41.80 | 5,499 | +0.00(+0.00%) |
Aug 17, 2018 | 41.54 | 41.80 | 41.54 | 41.80 | 3,000 | +0.34(+0.82%) |
Aug 16, 2018 | 41.81 | 41.81 | 41.25 | 41.46 | 5,463 | +0.08(+0.19%) |
Aug 15, 2018 | 41.12 | 41.42 | 41.12 | 41.38 | 16,139 | -0.47(-1.12%) |
Aug 14, 2018 | 42.15 | 42.20 | 41.68 | 41.85 | 13,221 | -0.21(-0.51%) |
Aug 13, 2018 | 42.23 | 42.24 | 41.92 | 42.06 | 6,393 | -1.29(-2.96%) |
Aug 10, 2018 | 43.60 | 43.60 | 43.18 | 43.35 | 8,200 | -0.45(-1.03%) |
Aug 09, 2018 | 43.00 | 44.05 | 43.00 | 43.80 | 18,497 | +2.03(+4.86%) |
Aug 08, 2018 | 41.60 | 41.77 | 41.54 | 41.77 | 3,346 | -0.01(-0.02%) |
Aug 07, 2018 | 41.78 | 41.87 | 41.74 | 41.78 | 3,744 | +0.54(+1.30%) |
Aug 06, 2018 | 41.23 | 41.30 | 41.23 | 41.24 | 2,937 | -0.05(-0.13%) |
Aug 03, 2018 | 41.08 | 41.30 | 41.06 | 41.30 | 7,300 | +0.10(+0.24%) |
Aug 02, 2018 | 41.15 | 41.25 | 41.15 | 41.20 | 4,659 | -0.01(-0.02%) |
Aug 01, 2018 | 40.74 | 41.66 | 40.74 | 41.21 | 7,637 | -0.13(-0.31%) |
Jul 31, 2018 | 40.93 | 41.37 | 40.93 | 41.34 | 18,158 | +0.09(+0.22%) |
Jul 30, 2018 | 41.65 | 41.65 | 41.01 | 41.25 | 5,905 | -0.67(-1.61%) |
Jul 27, 2018 | 41.39 | 42.12 | 41.39 | 41.92 | 11,100 | +0.22(+0.54%) |
Jul 26, 2018 | 41.81 | 42.12 | 41.70 | 41.70 | 14,996 | -0.03(-0.07%) |
Jul 25, 2018 | 41.53 | 41.80 | 41.53 | 41.73 | 14,991 | +0.31(+0.75%) |
Jul 24, 2018 | 41.00 | 41.48 | 41.00 | 41.42 | 5,509 | +0.53(+1.30%) |
Jul 23, 2018 | 40.28 | 41.00 | 40.28 | 40.89 | 2,427 | +0.45(+1.11%) |
Jul 20, 2018 | 40.00 | 40.54 | 40.00 | 40.44 | 6,278 | +0.55(+1.38%) |
Jul 19, 2018 | 40.14 | 40.14 | 39.41 | 39.89 | 6,492 | -0.05(-0.13%) |
Jul 18, 2018 | 39.24 | 40.03 | 39.24 | 39.94 | 14,369 | +0.73(+1.86%) |
Jul 17, 2018 | 38.36 | 39.35 | 38.36 | 39.21 | 16,138 | +0.44(+1.13%) |
Jul 16, 2018 | 38.90 | 38.95 | 38.60 | 38.77 | 19,237 | +0.04(+0.10%) |
Jul 13, 2018 | 38.63 | 38.73 | 38.44 | 38.73 | 11,243 | +0.36(+0.94%) |
Jul 12, 2018 | 38.09 | 38.42 | 38.07 | 38.37 | 8,610 | -0.07(-0.17%) |
Jul 11, 2018 | 38.75 | 38.77 | 38.21 | 38.44 | 14,737 | -0.78(-2.00%) |
Jul 10, 2018 | 38.75 | 39.27 | 38.75 | 39.22 | 11,710 | +0.30(+0.78%) |
Jul 09, 2018 | 38.81 | 38.95 | 38.78 | 38.91 | 10,436 | +0.53(+1.39%) |
Jul 06, 2018 | 38.11 | 38.42 | 38.11 | 38.38 | 18,669 | -0.04(-0.12%) |
Jul 05, 2018 | 38.49 | 38.53 | 38.34 | 38.42 | 5,022 | -0.39(-0.99%) |
Jul 03, 2018 | 38.81 | 38.81 | 38.81 | 0 | +0.67(+1.76%) | |
Jul 02, 2018 | 38.02 | 38.14 | 37.91 | 38.14 | 10,491 | -0.82(-2.10%) |
Jun 29, 2018 | 38.95 | 39.34 | 38.72 | 38.96 | 7,029 | +0.38(+0.98%) |
Jun 28, 2018 | 38.04 | 38.83 | 37.88 | 38.58 | 12,256 | +0.19(+0.49%) |
Jun 27, 2018 | 37.67 | 38.81 | 37.67 | 38.39 | 17,382 | +0.23(+0.62%) |
Jun 26, 2018 | 37.56 | 38.47 | 37.56 | 38.16 | 22,514 | -0.23(-0.61%) |
Jun 25, 2018 | 38.53 | 38.86 | 38.05 | 38.39 | 6,727 | +0.01(+0.03%) |
Jun 22, 2018 | 38.49 | 38.54 | 38.16 | 38.38 | 9,872 | -0.43(-1.11%) |
Jun 21, 2018 | 38.66 | 39.10 | 38.44 | 38.81 | 4,069 | +0.18(+0.45%) |
Jun 20, 2018 | 38.16 | 39.34 | 38.16 | 38.63 | 10,367 | -0.12(-0.32%) |
Jun 19, 2018 | 38.27 | 38.86 | 38.21 | 38.76 | 15,758 | -0.13(-0.33%) |
Jun 18, 2018 | 38.67 | 38.89 | 38.66 | 38.89 | 128,608 | +0.02(+0.05%) |
Jun 15, 2018 | 39.00 | 38.78 | 38.87 | 135,770 | -0.13(-0.33%) | |
Jun 14, 2018 | 39.34 | 39.34 | 38.83 | 39.00 | 110,698 | +0.13(+0.33%) |
Jun 13, 2018 | 39.35 | 39.35 | 38.66 | 38.87 | 124,587 | -0.37(-0.94%) |
Jun 12, 2018 | 39.76 | 39.76 | 39.20 | 39.24 | 35,563 | -0.23(-0.58%) |
Jun 11, 2018 | 39.45 | 39.58 | 39.29 | 39.47 | 12,294 | +0.10(+0.25%) |
Jun 08, 2018 | 38.81 | 39.45 | 38.81 | 39.37 | 10,553 | -0.13(-0.33%) |
Jun 07, 2018 | 39.73 | 39.73 | 39.37 | 39.50 | 7,165 | +0.02(+0.04%) |
Jun 06, 2018 | 39.41 | 39.56 | 39.30 | 39.48 | 12,107 | +0.37(+0.93%) |
Jun 05, 2018 | 39.33 | 39.33 | 39.04 | 39.12 | 72,301 | +0.06(+0.15%) |
Jun 04, 2018 | 38.63 | 39.16 | 38.63 | 39.06 | 146,477 | +0.33(+0.85%) |