Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.96 | 44.96 | 44.96 | 0 | +0.29(+0.65%) | |
Aug 30, 2018 | 44.81 | 44.90 | 44.44 | 44.68 | 434,432 | -0.24(-0.52%) |
Aug 29, 2018 | 44.61 | 45.01 | 44.21 | 44.91 | 823,608 | +0.33(+0.73%) |
Aug 28, 2018 | 45.27 | 45.27 | 44.51 | 44.58 | 1,016,451 | -0.10(-0.22%) |
Aug 27, 2018 | 44.76 | 44.90 | 44.47 | 44.68 | 1,082,425 | +0.22(+0.49%) |
Aug 24, 2018 | 44.37 | 44.54 | 43.79 | 44.47 | 2,195,028 | +0.34(+0.76%) |
Aug 23, 2018 | 44.18 | 44.38 | 43.88 | 44.13 | 1,658,724 | -0.08(-0.18%) |
Aug 22, 2018 | 44.36 | 44.47 | 43.94 | 44.21 | 1,606,277 | -0.31(-0.69%) |
Aug 21, 2018 | 43.92 | 44.64 | 43.90 | 44.52 | 1,534,452 | +0.54(+1.24%) |
Aug 20, 2018 | 43.35 | 44.36 | 43.24 | 43.98 | 1,784,606 | +0.67(+1.55%) |
Aug 17, 2018 | 42.29 | 43.38 | 42.29 | 43.31 | 1,429,336 | +0.94(+2.22%) |
Aug 16, 2018 | 42.10 | 42.64 | 42.10 | 42.37 | 1,026,236 | +0.49(+1.16%) |
Aug 15, 2018 | 41.36 | 41.92 | 40.90 | 41.88 | 1,226,916 | +0.20(+0.48%) |
Aug 14, 2018 | 41.24 | 41.94 | 41.03 | 41.68 | 1,008,682 | +0.62(+1.52%) |
Aug 13, 2018 | 41.39 | 41.51 | 40.78 | 41.06 | 1,396,927 | -0.30(-0.72%) |
Aug 10, 2018 | 41.60 | 41.83 | 41.13 | 41.36 | 989,738 | -0.45(-1.08%) |
Aug 09, 2018 | 42.31 | 42.35 | 41.80 | 41.81 | 957,407 | -0.54(-1.28%) |
Aug 08, 2018 | 42.49 | 42.65 | 41.95 | 42.35 | 985,731 | -0.30(-0.70%) |
Aug 07, 2018 | 42.52 | 43.09 | 42.35 | 42.65 | 834,827 | +0.35(+0.83%) |
Aug 06, 2018 | 41.99 | 42.46 | 41.84 | 42.29 | 1,262,765 | +0.32(+0.77%) |
Aug 03, 2018 | 42.45 | 42.64 | 41.88 | 41.97 | 1,000,263 | -0.31(-0.73%) |
Aug 02, 2018 | 41.92 | 42.85 | 41.16 | 42.28 | 1,618,447 | +0.06(+0.15%) |
Aug 01, 2018 | 42.42 | 43.49 | 42.00 | 42.21 | 2,527,588 | -0.21(-0.49%) |
Jul 31, 2018 | 39.26 | 42.75 | 38.90 | 42.42 | 5,208,219 | +4.68(+12.39%) |
Jul 30, 2018 | 38.04 | 38.55 | 37.69 | 37.75 | 1,360,347 | -0.17(-0.45%) |
Jul 27, 2018 | 38.15 | 38.15 | 37.54 | 37.92 | 1,169,892 | -0.07(-0.19%) |
Jul 26, 2018 | 37.55 | 38.43 | 37.47 | 37.99 | 1,158,349 | +0.47(+1.25%) |
Jul 25, 2018 | 37.41 | 37.63 | 36.92 | 37.52 | 1,271,936 | +0.00(+0.00%) |
Jul 24, 2018 | 38.03 | 38.14 | 37.43 | 37.52 | 1,381,164 | -0.18(-0.48%) |
Jul 23, 2018 | 37.69 | 37.93 | 37.53 | 37.70 | 1,071,491 | -0.13(-0.33%) |
Jul 20, 2018 | 37.76 | 37.94 | 37.51 | 37.83 | 682,200 | -0.10(-0.26%) |
Jul 19, 2018 | 37.72 | 38.17 | 37.31 | 37.93 | 883,974 | +0.20(+0.53%) |
Jul 18, 2018 | 37.56 | 38.05 | 37.52 | 37.73 | 909,227 | +0.16(+0.43%) |
Jul 17, 2018 | 37.17 | 37.65 | 37.01 | 37.56 | 818,737 | +0.35(+0.95%) |
Jul 16, 2018 | 37.73 | 37.82 | 37.21 | 37.21 | 963,367 | -0.53(-1.41%) |
Jul 13, 2018 | 36.94 | 38.12 | 36.93 | 37.75 | 1,799,834 | +0.77(+2.07%) |
Jul 12, 2018 | 36.82 | 37.14 | 36.68 | 36.98 | 1,179,904 | +0.30(+0.81%) |
Jul 11, 2018 | 36.48 | 37.01 | 36.26 | 36.68 | 903,519 | -0.24(-0.66%) |
Jul 10, 2018 | 37.18 | 37.33 | 36.75 | 36.92 | 1,003,931 | -0.10(-0.27%) |
Jul 09, 2018 | 36.64 | 37.30 | 36.63 | 37.02 | 2,217,896 | +0.55(+1.51%) |
Jul 06, 2018 | 36.34 | 36.55 | 36.09 | 36.47 | 624,219 | +0.00(+0.00%) |
Jul 05, 2018 | 36.32 | 36.57 | 36.02 | 36.47 | 947,919 | +0.50(+1.38%) |
Jul 03, 2018 | 35.98 | 35.98 | 35.98 | 0 | -0.28(-0.77%) | |
Jul 02, 2018 | 36.00 | 36.26 | 35.60 | 36.26 | 942,183 | -0.29(-0.79%) |
Jun 29, 2018 | 36.41 | 37.25 | 36.39 | 36.54 | 1,351,853 | +0.51(+1.40%) |
Jun 28, 2018 | 35.92 | 36.31 | 35.57 | 36.04 | 956,553 | +0.00(+0.00%) |
Jun 27, 2018 | 36.59 | 36.82 | 36.01 | 36.04 | 1,185,012 | -0.35(-0.97%) |
Jun 26, 2018 | 36.57 | 36.65 | 36.19 | 36.39 | 1,347,509 | -0.07(-0.20%) |
Jun 25, 2018 | 37.27 | 37.46 | 36.32 | 36.46 | 1,487,079 | -1.12(-2.98%) |
Jun 22, 2018 | 37.30 | 37.60 | 37.14 | 37.58 | 1,751,784 | +0.63(+1.71%) |
Jun 21, 2018 | 37.56 | 37.56 | 36.86 | 36.95 | 1,161,507 | -0.71(-1.89%) |
Jun 20, 2018 | 37.65 | 37.82 | 37.29 | 37.66 | 990,344 | +0.16(+0.43%) |
Jun 19, 2018 | 37.22 | 37.58 | 36.90 | 37.50 | 1,498,839 | -0.17(-0.46%) |
Jun 18, 2018 | 37.46 | 37.90 | 37.29 | 37.67 | 1,067,597 | -0.04(-0.10%) |
Jun 15, 2018 | 37.80 | 37.42 | 37.71 | 1,885,374 | +0.29(+0.77%) | |
Jun 14, 2018 | 37.28 | 37.71 | 37.17 | 37.42 | 1,559,847 | +0.23(+0.63%) |
Jun 13, 2018 | 37.61 | 37.88 | 36.82 | 37.19 | 2,049,666 | -0.40(-1.06%) |
Jun 12, 2018 | 37.92 | 38.23 | 37.54 | 37.58 | 1,653,600 | -0.27(-0.72%) |
Jun 11, 2018 | 37.88 | 38.21 | 37.80 | 37.85 | 1,637,026 | -0.09(-0.24%) |
Jun 08, 2018 | 38.31 | 38.48 | 37.84 | 37.94 | 1,358,542 | -0.44(-1.15%) |
Jun 07, 2018 | 38.37 | 38.68 | 38.28 | 38.39 | 1,094,637 | +0.00(+0.00%) |
Jun 06, 2018 | 38.39 | 1,768,168 | +0.36(+0.95%) | |||
Jun 05, 2018 | 37.82 | 38.16 | 37.75 | 38.02 | 1,197,611 | +0.22(+0.57%) |
Jun 04, 2018 | 37.97 | 38.29 | 37.69 | 37.81 | 1,036,048 | +0.03(+0.07%) |