Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.75 | 34.75 | 34.75 | 0 | -0.45(-1.28%) | |
Aug 30, 2018 | 35.20 | 35.50 | 34.90 | 35.20 | 63,655 | +0.00(+0.00%) |
Aug 29, 2018 | 36.00 | 36.05 | 35.10 | 35.20 | 69,151 | -0.75(-2.09%) |
Aug 28, 2018 | 35.70 | 36.25 | 35.65 | 35.95 | 69,764 | +0.25(+0.70%) |
Aug 27, 2018 | 36.10 | 36.10 | 35.55 | 35.70 | 78,674 | -0.20(-0.56%) |
Aug 24, 2018 | 35.60 | 36.15 | 35.60 | 35.90 | 50,200 | +0.25(+0.70%) |
Aug 23, 2018 | 35.30 | 35.70 | 34.85 | 35.65 | 124,972 | +0.40(+1.13%) |
Aug 22, 2018 | 35.60 | 36.20 | 34.90 | 35.25 | 117,499 | -0.50(-1.40%) |
Aug 21, 2018 | 36.10 | 36.60 | 35.60 | 35.75 | 114,446 | -0.40(-1.11%) |
Aug 20, 2018 | 35.15 | 36.20 | 35.10 | 36.15 | 84,934 | +1.15(+3.29%) |
Aug 17, 2018 | 34.75 | 35.20 | 34.65 | 35.00 | 94,200 | +0.10(+0.29%) |
Aug 16, 2018 | 35.10 | 35.25 | 34.35 | 34.90 | 169,973 | -0.05(-0.14%) |
Aug 15, 2018 | 34.80 | 35.12 | 34.25 | 34.95 | 133,694 | +0.00(+0.00%) |
Aug 14, 2018 | 34.25 | 35.00 | 33.85 | 34.95 | 174,936 | +0.85(+2.49%) |
Aug 13, 2018 | 34.40 | 34.65 | 33.05 | 34.10 | 240,828 | -0.23(-0.66%) |
Aug 10, 2018 | 34.15 | 35.50 | 34.15 | 34.33 | 204,800 | +0.15(+0.44%) |
Aug 09, 2018 | 39.95 | 40.18 | 33.15 | 34.17 | 534,339 | -9.28(-21.35%) |
Aug 08, 2018 | 43.30 | 43.85 | 42.90 | 43.45 | 76,956 | +0.00(+0.00%) |
Aug 07, 2018 | 43.30 | 43.95 | 42.90 | 43.45 | 74,103 | +0.20(+0.46%) |
Aug 06, 2018 | 43.25 | 43.50 | 42.90 | 43.25 | 53,746 | -0.05(-0.12%) |
Aug 03, 2018 | 44.10 | 44.10 | 43.00 | 43.30 | 42,700 | -0.65(-1.48%) |
Aug 02, 2018 | 43.80 | 44.10 | 43.05 | 43.95 | 87,729 | +0.15(+0.34%) |
Aug 01, 2018 | 44.15 | 44.30 | 43.20 | 43.80 | 83,502 | -0.30(-0.68%) |
Jul 31, 2018 | 44.35 | 44.95 | 43.98 | 44.10 | 85,072 | -0.10(-0.23%) |
Jul 30, 2018 | 44.75 | 45.10 | 44.15 | 44.20 | 50,398 | -0.55(-1.23%) |
Jul 27, 2018 | 45.55 | 46.00 | 44.00 | 44.75 | 60,400 | -0.70(-1.54%) |
Jul 26, 2018 | 44.95 | 45.50 | 44.50 | 45.45 | 106,468 | +0.45(+1.00%) |
Jul 25, 2018 | 43.85 | 45.00 | 43.79 | 45.00 | 124,962 | +1.30(+2.97%) |
Jul 24, 2018 | 44.20 | 44.56 | 42.70 | 43.70 | 153,028 | -0.45(-1.02%) |
Jul 23, 2018 | 44.75 | 45.50 | 44.00 | 44.15 | 84,179 | -0.50(-1.12%) |
Jul 20, 2018 | 46.15 | 43.90 | 44.65 | 146,080 | +0.40(+0.90%) | |
Jul 19, 2018 | 44.85 | 45.70 | 43.40 | 44.25 | 155,578 | -0.65(-1.45%) |
Jul 18, 2018 | 44.30 | 45.25 | 44.00 | 44.90 | 80,492 | +0.60(+1.35%) |
Jul 17, 2018 | 44.35 | 44.80 | 44.10 | 44.30 | 74,304 | -0.10(-0.23%) |
Jul 16, 2018 | 44.50 | 44.80 | 43.90 | 44.40 | 70,335 | -0.15(-0.34%) |
Jul 13, 2018 | 44.55 | 44.95 | 44.30 | 44.55 | 42,947 | -0.10(-0.22%) |
Jul 12, 2018 | 44.45 | 44.70 | 44.20 | 44.65 | 95,251 | +0.40(+0.90%) |
Jul 11, 2018 | 44.00 | 45.00 | 44.00 | 44.25 | 115,221 | +0.10(+0.23%) |
Jul 10, 2018 | 44.30 | 44.60 | 43.85 | 44.15 | 56,977 | -0.15(-0.34%) |
Jul 09, 2018 | 45.25 | 45.25 | 44.00 | 44.30 | 64,605 | -0.45(-1.01%) |
Jul 06, 2018 | 44.15 | 44.80 | 43.85 | 44.75 | 50,608 | +0.55(+1.24%) |
Jul 05, 2018 | 43.95 | 44.20 | 43.40 | 44.20 | 54,849 | +0.40(+0.91%) |
Jul 03, 2018 | 43.80 | 43.80 | 43.80 | 0 | +0.65(+1.51%) | |
Jul 02, 2018 | 42.10 | 43.15 | 41.55 | 43.15 | 70,804 | +1.05(+2.49%) |
Jun 29, 2018 | 42.30 | 42.60 | 41.85 | 42.10 | 111,875 | -0.05(-0.12%) |
Jun 28, 2018 | 42.15 | 42.80 | 41.00 | 42.15 | 92,523 | +0.00(+0.00%) |
Jun 27, 2018 | 44.20 | 44.20 | 42.10 | 42.15 | 94,134 | -1.95(-4.42%) |
Jun 26, 2018 | 42.50 | 44.15 | 42.40 | 44.10 | 116,700 | +1.55(+3.64%) |
Jun 25, 2018 | 43.35 | 43.35 | 42.52 | 42.55 | 169,066 | -1.10(-2.52%) |
Jun 22, 2018 | 43.70 | 44.35 | 43.15 | 43.65 | 260,809 | +0.25(+0.58%) |
Jun 21, 2018 | 44.05 | 44.05 | 43.05 | 43.40 | 247,183 | -0.50(-1.14%) |
Jun 20, 2018 | 43.90 | 44.61 | 43.20 | 43.90 | 160,747 | -0.05(-0.11%) |
Jun 19, 2018 | 43.35 | 44.00 | 42.65 | 43.95 | 96,166 | +0.55(+1.27%) |
Jun 18, 2018 | 43.40 | 43.95 | 43.00 | 43.40 | 104,670 | -0.05(-0.12%) |
Jun 15, 2018 | 43.75 | 43.80 | 43.45 | 102,036 | -0.35(-0.80%) | |
Jun 14, 2018 | 43.40 | 43.80 | 42.83 | 43.80 | 77,043 | +0.55(+1.27%) |
Jun 13, 2018 | 44.05 | 45.75 | 42.50 | 43.25 | 235,566 | -0.85(-1.93%) |
Jun 12, 2018 | 43.85 | 44.33 | 43.70 | 44.10 | 103,498 | +0.30(+0.68%) |
Jun 11, 2018 | 44.85 | 45.25 | 43.70 | 43.80 | 63,965 | -0.80(-1.79%) |
Jun 08, 2018 | 44.30 | 44.80 | 44.10 | 44.60 | 91,886 | +0.25(+0.56%) |
Jun 07, 2018 | 44.60 | 44.95 | 44.00 | 44.35 | 112,837 | -0.20(-0.45%) |
Jun 06, 2018 | 44.20 | 44.75 | 40.95 | 44.55 | 94,203 | +0.25(+0.56%) |
Jun 05, 2018 | 43.55 | 44.40 | 40.40 | 44.30 | 141,981 | +0.70(+1.61%) |
Jun 04, 2018 | 43.65 | 44.00 | 42.85 | 43.60 | 85,779 | +0.00(+0.00%) |