Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.92 | 45.92 | 45.92 | 0 | -0.69(-1.47%) | |
Aug 30, 2018 | 46.68 | 46.94 | 46.17 | 46.61 | 20,366 | -0.32(-0.68%) |
Aug 29, 2018 | 46.40 | 47.24 | 46.33 | 46.93 | 37,470 | +0.64(+1.39%) |
Aug 28, 2018 | 46.75 | 47.27 | 46.22 | 46.28 | 40,785 | -0.48(-1.02%) |
Aug 27, 2018 | 46.28 | 46.87 | 46.24 | 46.76 | 21,460 | +0.65(+1.42%) |
Aug 24, 2018 | 45.90 | 46.53 | 45.90 | 46.11 | 24,733 | +0.69(+1.51%) |
Aug 23, 2018 | 45.31 | 45.53 | 45.07 | 45.42 | 12,861 | -0.44(-0.97%) |
Aug 22, 2018 | 45.71 | 46.06 | 45.43 | 45.86 | 26,788 | +1.03(+2.30%) |
Aug 21, 2018 | 44.92 | 45.41 | 44.68 | 44.83 | 21,789 | +0.69(+1.56%) |
Aug 20, 2018 | 43.69 | 44.50 | 43.66 | 44.15 | 42,692 | +0.54(+1.24%) |
Aug 17, 2018 | 43.69 | 43.79 | 43.28 | 43.60 | 13,901 | +0.24(+0.56%) |
Aug 16, 2018 | 43.08 | 43.76 | 43.08 | 43.36 | 35,107 | +0.65(+1.53%) |
Aug 15, 2018 | 45.37 | 45.37 | 42.47 | 42.71 | 146,334 | -3.27(-7.11%) |
Aug 14, 2018 | 46.20 | 46.64 | 45.75 | 45.97 | 12,598 | +0.24(+0.53%) |
Aug 13, 2018 | 46.63 | 47.04 | 45.68 | 45.73 | 29,171 | -1.23(-2.62%) |
Aug 10, 2018 | 46.30 | 46.97 | 46.12 | 46.96 | 42,155 | +0.51(+1.10%) |
Aug 09, 2018 | 47.41 | 47.41 | 46.32 | 46.45 | 62,878 | -0.79(-1.67%) |
Aug 08, 2018 | 47.50 | 47.67 | 46.75 | 47.24 | 31,243 | -0.78(-1.62%) |
Aug 07, 2018 | 48.28 | 48.60 | 47.83 | 48.02 | 21,610 | +0.61(+1.29%) |
Aug 06, 2018 | 47.56 | 47.78 | 46.86 | 47.40 | 29,280 | +0.42(+0.90%) |
Aug 03, 2018 | 47.57 | 47.57 | 46.52 | 46.98 | 27,802 | -0.47(-0.98%) |
Aug 02, 2018 | 47.16 | 47.63 | 46.64 | 47.45 | 20,765 | -0.39(-0.81%) |
Aug 01, 2018 | 48.52 | 48.52 | 47.36 | 47.84 | 32,645 | -1.36(-2.77%) |
Jul 31, 2018 | 49.56 | 49.73 | 48.90 | 49.20 | 12,885 | -0.18(-0.36%) |
Jul 30, 2018 | 49.14 | 49.66 | 49.08 | 49.38 | 30,101 | +0.88(+1.80%) |
Jul 27, 2018 | 47.91 | 49.08 | 47.88 | 48.50 | 26,358 | -0.60(-1.22%) |
Jul 26, 2018 | 48.19 | 49.26 | 48.19 | 49.10 | 34,225 | +0.95(+1.98%) |
Jul 25, 2018 | 47.76 | 48.32 | 47.19 | 48.15 | 28,614 | +0.76(+1.61%) |
Jul 24, 2018 | 46.88 | 47.95 | 46.73 | 47.38 | 27,592 | +1.15(+2.49%) |
Jul 23, 2018 | 47.12 | 47.12 | 46.20 | 46.23 | 17,177 | -0.45(-0.97%) |
Jul 20, 2018 | 46.99 | 47.36 | 46.53 | 46.68 | 9,756 | -0.31(-0.66%) |
Jul 19, 2018 | 46.86 | 47.27 | 46.73 | 46.99 | 16,267 | +0.01(+0.02%) |
Jul 18, 2018 | 46.53 | 47.19 | 45.59 | 46.98 | 44,055 | +0.02(+0.05%) |
Jul 17, 2018 | 46.97 | 47.46 | 46.45 | 46.96 | 26,279 | -0.31(-0.66%) |
Jul 16, 2018 | 47.44 | 47.80 | 46.52 | 47.27 | 53,719 | -1.20(-2.47%) |
Jul 13, 2018 | 48.07 | 49.07 | 48.07 | 48.47 | 55,937 | +0.52(+1.09%) |
Jul 12, 2018 | 48.42 | 48.54 | 47.27 | 47.95 | 33,235 | +0.14(+0.30%) |
Jul 11, 2018 | 49.12 | 49.71 | 47.23 | 47.80 | 56,007 | -2.18(-4.37%) |
Jul 10, 2018 | 49.85 | 50.88 | 49.77 | 49.98 | 66,218 | +0.56(+1.14%) |
Jul 09, 2018 | 48.44 | 49.51 | 48.44 | 49.42 | 61,753 | +1.51(+3.14%) |
Jul 06, 2018 | 46.65 | 48.19 | 46.59 | 47.91 | 36,752 | +0.72(+1.53%) |
Jul 05, 2018 | 48.05 | 48.08 | 47.04 | 47.19 | 55,036 | -0.21(-0.44%) |
Jul 03, 2018 | 47.40 | 47.40 | 47.40 | 0 | +0.80(+1.71%) | |
Jul 02, 2018 | 47.57 | 47.70 | 46.22 | 46.61 | 150,725 | -1.71(-3.53%) |
Jun 29, 2018 | 47.85 | 49.19 | 47.85 | 48.31 | 92,788 | +0.68(+1.42%) |
Jun 28, 2018 | 47.88 | 48.10 | 47.04 | 47.64 | 81,979 | -0.16(-0.32%) |
Jun 27, 2018 | 47.26 | 48.91 | 47.26 | 47.79 | 131,950 | +1.27(+2.74%) |
Jun 26, 2018 | 45.39 | 46.81 | 45.18 | 46.52 | 40,955 | +1.37(+3.04%) |
Jun 25, 2018 | 46.88 | 46.97 | 44.72 | 45.14 | 69,729 | -2.10(-4.45%) |
Jun 22, 2018 | 47.27 | 48.17 | 47.22 | 47.25 | 39,170 | +2.09(+4.64%) |
Jun 21, 2018 | 46.12 | 46.38 | 44.84 | 45.15 | 48,828 | -1.85(-3.94%) |
Jun 20, 2018 | 47.09 | 47.28 | 46.27 | 47.00 | 23,207 | +0.48(+1.04%) |
Jun 19, 2018 | 45.59 | 46.79 | 45.39 | 46.52 | 28,739 | -0.13(-0.28%) |
Jun 18, 2018 | 45.41 | 47.27 | 45.37 | 46.65 | 39,026 | +1.06(+2.32%) |
Jun 15, 2018 | 47.66 | 45.51 | 45.59 | 71,097 | -2.06(-4.33%) | |
Jun 14, 2018 | 48.24 | 48.43 | 47.57 | 47.66 | 29,093 | -0.25(-0.53%) |
Jun 13, 2018 | 48.09 | 48.51 | 47.59 | 47.91 | 51,559 | -0.35(-0.73%) |
Jun 12, 2018 | 49.02 | 49.34 | 48.10 | 48.27 | 40,545 | -0.76(-1.55%) |
Jun 11, 2018 | 48.44 | 49.49 | 48.40 | 49.03 | 67,303 | +0.39(+0.79%) |
Jun 08, 2018 | 49.04 | 49.04 | 48.05 | 48.64 | 49,797 | -0.23(-0.47%) |
Jun 07, 2018 | 47.68 | 49.37 | 47.68 | 48.87 | 83,926 | +1.56(+3.29%) |
Jun 06, 2018 | 46.59 | 47.32 | 31,504 | +0.34(+0.73%) | ||
Jun 05, 2018 | 46.63 | 47.65 | 46.59 | 46.97 | 48,666 | -0.18(-0.37%) |
Jun 04, 2018 | 48.45 | 49.13 | 46.92 | 47.15 | 53,692 | -1.00(-2.09%) |