Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 49.10 | 49.10 | 49.10 | 0 | -0.43(-0.87%) | |
Aug 30, 2018 | 49.28 | 49.59 | 49.27 | 49.53 | 6,968 | +0.08(+0.16%) |
Aug 29, 2018 | 49.37 | 49.47 | 49.08 | 49.45 | 52,437 | -0.01(-0.02%) |
Aug 28, 2018 | 49.22 | 49.46 | 49.16 | 49.46 | 18,775 | -0.05(-0.09%) |
Aug 27, 2018 | 49.52 | 49.58 | 49.17 | 49.51 | 4,578 | -0.08(-0.17%) |
Aug 24, 2018 | 49.19 | 49.59 | 49.09 | 49.59 | 12,380 | +0.50(+1.02%) |
Aug 23, 2018 | 49.28 | 49.66 | 49.09 | 49.09 | 50,596 | -0.20(-0.41%) |
Aug 22, 2018 | 49.57 | 49.57 | 49.22 | 49.29 | 3,041 | -0.54(-1.09%) |
Aug 21, 2018 | 49.65 | 49.90 | 49.59 | 49.83 | 6,011 | -0.09(-0.18%) |
Aug 20, 2018 | 50.08 | 50.08 | 49.66 | 49.93 | 4,827 | +0.01(+0.02%) |
Aug 17, 2018 | 49.93 | 50.04 | 49.89 | 49.92 | 2,583 | +0.22(+0.45%) |
Aug 16, 2018 | 49.52 | 49.73 | 49.41 | 49.69 | 11,162 | +0.18(+0.36%) |
Aug 15, 2018 | 49.50 | 49.77 | 49.50 | 49.52 | 49,116 | +0.18(+0.36%) |
Aug 14, 2018 | 49.47 | 49.48 | 49.30 | 49.34 | 29,462 | -0.13(-0.27%) |
Aug 13, 2018 | 49.30 | 49.47 | 49.09 | 49.47 | 57,662 | +0.15(+0.30%) |
Aug 10, 2018 | 49.32 | 49.32 | 49.32 | 49.32 | 143,183 | -0.15(-0.30%) |
Aug 09, 2018 | 49.37 | 49.47 | 49.37 | 49.47 | 58,233 | +0.42(+0.85%) |
Aug 08, 2018 | 48.91 | 49.82 | 48.86 | 49.05 | 56,924 | -0.22(-0.45%) |
Aug 07, 2018 | 49.39 | 49.39 | 49.00 | 49.28 | 7,080 | -0.26(-0.53%) |
Aug 06, 2018 | 49.00 | 49.54 | 49.00 | 49.54 | 387,656 | +0.47(+0.97%) |
Aug 03, 2018 | 48.62 | 49.20 | 48.62 | 49.06 | 57,704 | +0.49(+1.01%) |
Aug 02, 2018 | 48.57 | 48.57 | 48.57 | 48.57 | 621 | +0.23(+0.48%) |
Aug 01, 2018 | 48.79 | 48.79 | 48.34 | 48.34 | 2,255 | -0.68(-1.38%) |
Jul 31, 2018 | 49.69 | 49.69 | 48.58 | 49.02 | 4,072 | +0.33(+0.69%) |
Jul 30, 2018 | 49.04 | 49.04 | 48.46 | 48.68 | 57,935 | -0.36(-0.74%) |
Jul 27, 2018 | 49.12 | 49.12 | 48.38 | 49.04 | 70,515 | +0.28(+0.58%) |
Jul 26, 2018 | 48.67 | 48.78 | 48.67 | 48.76 | 29,450 | +0.26(+0.53%) |
Jul 25, 2018 | 48.73 | 48.77 | 48.44 | 48.51 | 46,057 | +0.71(+1.48%) |
Jul 24, 2018 | 48.52 | 48.59 | 47.80 | 47.80 | 41,499 | -0.52(-1.08%) |
Jul 23, 2018 | 48.34 | 48.52 | 48.32 | 48.32 | 45,034 | -0.20(-0.42%) |
Jul 20, 2018 | 48.15 | 48.52 | 48.15 | 48.52 | 2,722 | +0.04(+0.09%) |
Jul 19, 2018 | 47.87 | 48.52 | 47.87 | 48.48 | 90,689 | +0.32(+0.67%) |
Jul 18, 2018 | 48.15 | 48.16 | 48.15 | 48.16 | 271 | -0.19(-0.39%) |
Jul 17, 2018 | 48.34 | 48.45 | 48.34 | 48.35 | 70,189 | +0.06(+0.12%) |
Jul 16, 2018 | 48.29 | 48.50 | 48.28 | 48.29 | 192,457 | -0.11(-0.23%) |
Jul 13, 2018 | 48.40 | 48.44 | 48.30 | 48.40 | 16,024 | +0.04(+0.08%) |
Jul 12, 2018 | 48.33 | 48.39 | 48.24 | 48.37 | 61,562 | +0.06(+0.12%) |
Jul 11, 2018 | 48.13 | 48.38 | 48.13 | 48.31 | 91,882 | +0.15(+0.32%) |
Jul 10, 2018 | 47.93 | 48.15 | 47.63 | 48.15 | 113,973 | +0.27(+0.56%) |
Jul 09, 2018 | 47.89 | 48.29 | 47.48 | 47.88 | 7,076 | -0.32(-0.66%) |
Jul 06, 2018 | 48.07 | 48.54 | 48.07 | 48.20 | 6,896 | -0.01(-0.02%) |
Jul 05, 2018 | 48.27 | 48.27 | 48.10 | 48.21 | 2,871 | +0.10(+0.20%) |
Jul 03, 2018 | 48.11 | 48.11 | 48.11 | 0 | -0.11(-0.24%) | |
Jul 02, 2018 | 48.21 | 48.23 | 47.94 | 48.23 | 64,286 | +0.20(+0.43%) |
Jun 29, 2018 | 47.88 | 48.17 | 47.74 | 48.02 | 49,037 | +0.32(+0.66%) |
Jun 28, 2018 | 47.77 | 48.26 | 47.61 | 47.71 | 145,395 | -0.30(-0.62%) |
Jun 27, 2018 | 47.48 | 48.08 | 47.46 | 48.00 | 85,198 | +0.34(+0.71%) |
Jun 26, 2018 | 47.64 | 47.88 | 47.64 | 47.66 | 2,708 | +0.12(+0.24%) |
Jun 25, 2018 | 47.03 | 47.68 | 46.95 | 47.55 | 98,000 | +0.37(+0.77%) |
Jun 22, 2018 | 47.25 | 47.39 | 46.88 | 47.18 | 2,149 | +0.23(+0.49%) |
Jun 21, 2018 | 46.72 | 47.05 | 46.62 | 46.95 | 50,497 | +0.60(+1.30%) |
Jun 20, 2018 | 46.65 | 46.86 | 46.35 | 46.35 | 85,614 | -0.33(-0.72%) |
Jun 19, 2018 | 46.77 | 47.09 | 46.69 | 46.69 | 5,322 | +0.11(+0.24%) |
Jun 18, 2018 | 46.57 | 46.58 | 46.49 | 46.57 | 19,860 | +0.22(+0.48%) |
Jun 15, 2018 | 46.31 | 46.35 | 46.03 | 46.35 | 60,258 | +0.19(+0.40%) |
Jun 14, 2018 | 46.23 | 46.23 | 45.97 | 46.17 | 4,292 | +0.28(+0.61%) |
Jun 13, 2018 | 46.17 | 46.17 | 45.86 | 45.88 | 12,285 | -0.16(-0.34%) |
Jun 12, 2018 | 45.88 | 46.05 | 45.84 | 46.04 | 265,728 | +0.38(+0.84%) |
Jun 11, 2018 | 45.65 | 46.40 | 45.56 | 45.66 | 165,280 | -0.38(-0.83%) |
Jun 08, 2018 | 46.15 | 46.15 | 45.80 | 46.04 | 168,581 | -0.28(-0.61%) |
Jun 07, 2018 | 46.29 | 46.32 | 45.83 | 46.32 | 143,873 | -0.61(-1.30%) |
Jun 06, 2018 | 46.01 | 46.94 | 45.81 | 46.94 | 127,460 | +0.37(+0.80%) |
Jun 05, 2018 | 46.75 | 46.75 | 46.45 | 46.56 | 171,725 | -0.30(-0.64%) |
Jun 04, 2018 | 46.74 | 46.86 | 46.67 | 46.86 | 211,620 | -0.02(-0.04%) |