Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 47.46 | 47.46 | 47.46 | 0 | +0.17(+0.36%) | |
Aug 30, 2018 | 46.87 | 47.66 | 46.24 | 47.29 | 474,586 | +0.19(+0.40%) |
Aug 29, 2018 | 47.27 | 47.48 | 46.99 | 47.10 | 380,399 | -0.08(-0.17%) |
Aug 28, 2018 | 46.73 | 47.29 | 46.31 | 47.18 | 436,553 | +0.31(+0.67%) |
Aug 27, 2018 | 47.39 | 47.74 | 46.77 | 46.87 | 484,186 | -0.29(-0.62%) |
Aug 24, 2018 | 47.28 | 47.67 | 47.03 | 47.16 | 562,073 | -0.14(-0.30%) |
Aug 23, 2018 | 47.13 | 47.33 | 46.58 | 47.31 | 419,026 | +0.18(+0.38%) |
Aug 22, 2018 | 46.87 | 47.43 | 46.87 | 47.13 | 442,184 | +0.26(+0.55%) |
Aug 21, 2018 | 46.76 | 47.48 | 46.58 | 46.87 | 515,676 | +0.33(+0.71%) |
Aug 20, 2018 | 45.95 | 46.71 | 45.85 | 46.54 | 604,600 | +0.73(+1.60%) |
Aug 17, 2018 | 44.79 | 45.95 | 44.77 | 45.81 | 759,925 | +0.87(+1.93%) |
Aug 16, 2018 | 45.25 | 45.50 | 44.90 | 44.94 | 384,077 | -0.15(-0.34%) |
Aug 15, 2018 | 44.79 | 45.43 | 44.65 | 45.09 | 533,422 | +0.16(+0.36%) |
Aug 14, 2018 | 44.33 | 45.09 | 44.07 | 44.93 | 663,681 | +0.79(+1.80%) |
Aug 13, 2018 | 43.55 | 44.26 | 43.49 | 44.14 | 614,093 | +0.48(+1.10%) |
Aug 10, 2018 | 43.54 | 44.17 | 43.39 | 43.66 | 626,501 | -0.19(-0.42%) |
Aug 09, 2018 | 44.02 | 44.47 | 43.77 | 43.85 | 690,210 | -0.12(-0.26%) |
Aug 08, 2018 | 43.93 | 44.13 | 43.46 | 43.96 | 1,164,806 | +0.01(+0.02%) |
Aug 07, 2018 | 44.90 | 44.98 | 43.93 | 43.95 | 796,050 | -0.77(-1.72%) |
Aug 06, 2018 | 44.28 | 44.99 | 44.14 | 44.72 | 994,958 | +0.66(+1.51%) |
Aug 03, 2018 | 44.39 | 44.50 | 43.70 | 44.06 | 1,233,153 | -0.41(-0.92%) |
Aug 02, 2018 | 43.20 | 44.56 | 42.62 | 44.47 | 2,023,729 | +0.97(+2.22%) |
Aug 01, 2018 | 44.16 | 44.68 | 42.59 | 43.50 | 7,866,869 | -6.18(-12.44%) |
Jul 31, 2018 | 50.09 | 50.62 | 49.11 | 49.68 | 2,228,639 | -1.04(-2.05%) |
Jul 30, 2018 | 52.62 | 52.65 | 50.57 | 50.72 | 1,013,296 | -1.82(-3.46%) |
Jul 27, 2018 | 52.87 | 53.37 | 52.30 | 52.54 | 1,083,717 | -0.12(-0.22%) |
Jul 26, 2018 | 52.08 | 52.83 | 51.33 | 52.65 | 587,772 | +0.58(+1.11%) |
Jul 25, 2018 | 51.76 | 52.14 | 51.18 | 52.07 | 785,928 | +0.37(+0.72%) |
Jul 24, 2018 | 53.12 | 53.12 | 51.30 | 51.70 | 1,093,679 | -1.08(-2.05%) |
Jul 23, 2018 | 52.50 | 52.97 | 51.98 | 52.78 | 692,969 | +0.43(+0.81%) |
Jul 20, 2018 | 52.70 | 52.94 | 51.99 | 52.36 | 531,250 | -0.40(-0.76%) |
Jul 19, 2018 | 51.88 | 52.86 | 51.88 | 52.76 | 617,184 | +0.84(+1.62%) |
Jul 18, 2018 | 50.89 | 52.14 | 50.89 | 51.91 | 791,133 | +1.26(+2.49%) |
Jul 17, 2018 | 50.32 | 50.87 | 49.75 | 50.66 | 752,345 | +0.23(+0.46%) |
Jul 16, 2018 | 50.87 | 51.28 | 49.72 | 50.42 | 568,665 | -0.61(-1.20%) |
Jul 13, 2018 | 50.92 | 51.30 | 50.72 | 51.04 | 852,136 | +0.19(+0.37%) |
Jul 12, 2018 | 51.52 | 50.63 | 50.85 | 655,580 | +0.22(+0.44%) | |
Jul 11, 2018 | 49.44 | 50.85 | 49.44 | 50.63 | 691,294 | +0.19(+0.37%) |
Jul 10, 2018 | 51.12 | 51.12 | 50.07 | 50.44 | 717,578 | -0.10(-0.19%) |
Jul 09, 2018 | 50.72 | 50.97 | 50.43 | 50.54 | 502,130 | -0.05(-0.11%) |
Jul 06, 2018 | 50.40 | 50.97 | 49.80 | 50.59 | 934,176 | +0.34(+0.67%) |
Jul 05, 2018 | 50.03 | 50.49 | 49.73 | 50.26 | 525,992 | +0.36(+0.73%) |
Jul 03, 2018 | 49.89 | 49.89 | 49.89 | 0 | +0.45(+0.91%) | |
Jul 02, 2018 | 48.58 | 49.45 | 47.96 | 49.44 | 1,287,509 | +0.62(+1.27%) |
Jun 29, 2018 | 49.70 | 49.90 | 48.74 | 48.82 | 833,428 | -0.87(-1.75%) |
Jun 28, 2018 | 48.75 | 49.77 | 48.23 | 49.69 | 1,902,524 | +0.85(+1.74%) |
Jun 27, 2018 | 49.82 | 49.99 | 48.68 | 48.84 | 1,059,289 | -1.13(-2.25%) |
Jun 26, 2018 | 49.76 | 50.17 | 49.49 | 49.96 | 812,912 | +0.29(+0.59%) |
Jun 25, 2018 | 50.99 | 51.16 | 49.46 | 49.67 | 1,571,062 | -1.46(-2.86%) |
Jun 22, 2018 | 51.87 | 52.21 | 50.65 | 51.13 | 1,949,624 | -1.92(-3.61%) |
Jun 21, 2018 | 51.84 | 53.27 | 51.74 | 53.05 | 1,604,004 | +1.84(+3.58%) |
Jun 20, 2018 | 51.38 | 51.79 | 50.94 | 51.21 | 695,340 | -0.16(-0.31%) |
Jun 19, 2018 | 50.31 | 51.60 | 50.23 | 51.37 | 881,427 | +0.74(+1.47%) |
Jun 18, 2018 | 50.23 | 50.83 | 50.23 | 50.63 | 1,177,406 | -0.67(-1.31%) |
Jun 15, 2018 | 52.16 | 48.64 | 51.30 | 3,640,568 | +2.66(+5.47%) | |
Jun 14, 2018 | 48.62 | 49.09 | 48.50 | 48.64 | 975,970 | +0.39(+0.81%) |
Jun 13, 2018 | 48.16 | 49.12 | 47.87 | 48.25 | 811,846 | +0.30(+0.63%) |
Jun 12, 2018 | 47.57 | 48.02 | 47.20 | 47.95 | 939,155 | +0.64(+1.35%) |
Jun 11, 2018 | 47.92 | 48.09 | 47.26 | 47.31 | 951,980 | -0.62(-1.29%) |
Jun 08, 2018 | 47.43 | 48.11 | 47.43 | 47.93 | 622,622 | +0.39(+0.82%) |
Jun 07, 2018 | 48.25 | 48.51 | 47.35 | 47.54 | 1,011,915 | -0.66(-1.36%) |
Jun 06, 2018 | 48.47 | 48.20 | 669,561 | +0.58(+1.21%) | ||
Jun 05, 2018 | 46.78 | 47.75 | 46.63 | 47.62 | 639,083 | +0.83(+1.78%) |
Jun 04, 2018 | 46.29 | 46.87 | 46.11 | 46.79 | 835,635 | +0.65(+1.40%) |