Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.16 | 37.16 | 37.16 | 0 | +0.60(+1.64%) | |
Aug 30, 2018 | 36.84 | 36.84 | 36.55 | 36.56 | 185 | -0.64(-1.72%) |
Aug 29, 2018 | 37.20 | 37.20 | 36.92 | 37.20 | 275 | +0.32(+0.87%) |
Aug 28, 2018 | 36.79 | 37.20 | 36.79 | 36.88 | 274 | +0.28(+0.77%) |
Aug 27, 2018 | 36.20 | 38.00 | 36.20 | 36.60 | 632 | +0.40(+1.10%) |
Aug 24, 2018 | 36.20 | 36.92 | 36.20 | 36.20 | 1,275 | +0.00(+0.00%) |
Aug 23, 2018 | 39.52 | 39.52 | 32.00 | 36.20 | 5,918 | -2.76(-7.08%) |
Aug 22, 2018 | 38.08 | 38.96 | 37.88 | 38.96 | 246 | -0.12(-0.31%) |
Aug 21, 2018 | 40.36 | 40.96 | 38.61 | 39.08 | 464 | -1.28(-3.17%) |
Aug 20, 2018 | 36.72 | 40.44 | 36.00 | 40.36 | 2,043 | +2.52(+6.66%) |
Aug 17, 2018 | 36.00 | 38.00 | 35.08 | 37.84 | 725 | +1.76(+4.88%) |
Aug 16, 2018 | 36.00 | 36.96 | 36.00 | 36.08 | 289 | +0.08(+0.22%) |
Aug 15, 2018 | 36.00 | 36.00 | 35.20 | 36.00 | 510 | -0.52(-1.42%) |
Aug 14, 2018 | 39.12 | 39.12 | 35.62 | 36.52 | 3,788 | -3.03(-7.67%) |
Aug 13, 2018 | 39.00 | 39.55 | 39.00 | 39.55 | 555 | +0.03(+0.09%) |
Aug 10, 2018 | 40.12 | 40.12 | 39.52 | 39.52 | 600 | -0.48(-1.20%) |
Aug 09, 2018 | 39.56 | 40.32 | 39.56 | 40.00 | 245 | +0.34(+0.85%) |
Aug 08, 2018 | 39.20 | 39.66 | 39.20 | 39.66 | 71 | +0.19(+0.47%) |
Aug 07, 2018 | 39.20 | 40.27 | 39.20 | 39.48 | 236 | +0.08(+0.20%) |
Aug 06, 2018 | 40.36 | 40.36 | 38.77 | 39.40 | 1,361 | -0.88(-2.18%) |
Aug 03, 2018 | 40.28 | 40.28 | 39.68 | 40.28 | 150 | +0.85(+2.16%) |
Aug 02, 2018 | 39.43 | 39.92 | 39.43 | 39.43 | 142 | +0.46(+1.19%) |
Aug 01, 2018 | 39.60 | 40.40 | 38.96 | 38.96 | 977 | -0.16(-0.40%) |
Jul 31, 2018 | 39.96 | 40.00 | 38.84 | 39.12 | 475 | -0.88(-2.20%) |
Jul 30, 2018 | 39.60 | 40.00 | 39.28 | 40.00 | 2,353 | +0.40(+1.01%) |
Jul 27, 2018 | 40.24 | 40.24 | 39.60 | 39.60 | 250 | -0.80(-1.98%) |
Jul 26, 2018 | 40.60 | 40.60 | 39.52 | 40.40 | 1,870 | -0.04(-0.10%) |
Jul 25, 2018 | 40.44 | 40.44 | 40.44 | 40.44 | 69 | +0.08(+0.20%) |
Jul 24, 2018 | 40.75 | 40.75 | 39.88 | 40.36 | 1,893 | -0.48(-1.18%) |
Jul 23, 2018 | 40.48 | 40.84 | 40.40 | 40.84 | 188 | +0.28(+0.69%) |
Jul 20, 2018 | 41.00 | 41.00 | 39.66 | 40.56 | 675 | -0.64(-1.55%) |
Jul 18, 2018 | 41.20 | 41.20 | 41.20 | 4 | +0.08(+0.19%) | |
Jul 17, 2018 | 41.12 | 41.16 | 41.12 | 41.12 | 103 | +0.84(+2.09%) |
Jul 16, 2018 | 41.20 | 41.20 | 40.00 | 40.28 | 1,397 | -1.44(-3.45%) |
Jul 13, 2018 | 40.64 | 41.72 | 40.64 | 41.72 | 252 | +1.08(+2.66%) |
Jul 12, 2018 | 41.32 | 41.79 | 40.64 | 40.64 | 476 | -0.04(-0.10%) |
Jul 11, 2018 | 40.64 | 40.88 | 40.64 | 40.68 | 476 | +0.12(+0.30%) |
Jul 10, 2018 | 41.56 | 41.56 | 40.56 | 40.56 | 553 | -0.84(-2.03%) |
Jul 09, 2018 | 41.12 | 41.40 | 40.64 | 41.40 | 475 | +0.32(+0.78%) |
Jul 06, 2018 | 41.12 | 41.12 | 40.52 | 41.08 | 254 | +0.24(+0.59%) |
Jul 05, 2018 | 41.56 | 41.56 | 40.52 | 40.84 | 373 | +0.08(+0.20%) |
Jul 03, 2018 | 40.76 | 40.76 | 40.76 | 0 | +0.56(+1.39%) | |
Jul 02, 2018 | 42.52 | 42.60 | 40.00 | 40.20 | 5,610 | -3.00(-6.94%) |
Jun 29, 2018 | 44.28 | 44.28 | 42.96 | 43.20 | 393 | -1.40(-3.14%) |
Jun 28, 2018 | 44.00 | 45.14 | 44.00 | 44.60 | 11,877 | +1.60(+3.72%) |
Jun 27, 2018 | 44.00 | 44.28 | 43.00 | 43.00 | 5,708 | -0.88(-2.01%) |
Jun 26, 2018 | 43.60 | 43.92 | 43.60 | 43.88 | 762 | +0.12(+0.27%) |
Jun 25, 2018 | 44.00 | 44.00 | 43.04 | 43.76 | 5,036 | -0.20(-0.45%) |
Jun 22, 2018 | 43.92 | 44.00 | 43.44 | 43.96 | 1,242 | +0.56(+1.29%) |
Jun 21, 2018 | 43.24 | 44.32 | 43.00 | 43.40 | 1,821 | -0.24(-0.55%) |
Jun 20, 2018 | 44.00 | 44.04 | 43.40 | 43.64 | 8,379 | +0.24(+0.55%) |
Jun 19, 2018 | 44.00 | 44.00 | 42.44 | 43.40 | 5,778 | +1.40(+3.33%) |
Jun 18, 2018 | 44.20 | 44.20 | 41.24 | 42.00 | 5,359 | -2.41(-5.43%) |
Jun 15, 2018 | 45.80 | 44.41 | 44.41 | 6,463 | -0.39(-0.87%) | |
Jun 14, 2018 | 45.44 | 45.80 | 44.29 | 44.80 | 2,384 | -1.08(-2.35%) |
Jun 13, 2018 | 46.40 | 47.12 | 45.54 | 45.88 | 5,721 | -0.52(-1.12%) |
Jun 12, 2018 | 47.04 | 47.60 | 46.00 | 46.40 | 3,285 | -0.36(-0.77%) |
Jun 11, 2018 | 48.00 | 48.00 | 46.52 | 46.76 | 1,364 | -1.24(-2.58%) |
Jun 08, 2018 | 48.32 | 49.32 | 48.00 | 48.00 | 931 | -0.04(-0.08%) |
Jun 07, 2018 | 48.56 | 48.56 | 48.04 | 48.04 | 1,324 | -0.64(-1.31%) |
Jun 06, 2018 | 48.80 | 47.44 | 48.68 | 1,629 | +0.04(+0.08%) | |
Jun 05, 2018 | 49.72 | 49.76 | 48.44 | 48.64 | 4,282 | -1.08(-2.17%) |
Jun 04, 2018 | 47.36 | 49.76 | 46.88 | 49.72 | 6,855 | +2.60(+5.52%) |