Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 10, 2018 | 47.37 | 47.37 | 0 | +0.00(+0.00%) | ||
Aug 09, 2018 | 47.14 | 48.11 | 47.00 | 47.55 | 7,819,671 | +0.41(+0.87%) |
Aug 08, 2018 | 46.93 | 47.22 | 46.75 | 47.14 | 2,475,829 | +0.07(+0.15%) |
Aug 07, 2018 | 47.21 | 47.99 | 47.02 | 47.07 | 2,471,220 | +0.29(+0.62%) |
Aug 06, 2018 | 46.45 | 46.91 | 46.36 | 46.78 | 1,752,253 | +0.29(+0.62%) |
Aug 03, 2018 | 46.25 | 46.60 | 45.95 | 46.49 | 1,042,000 | +0.26(+0.56%) |
Aug 02, 2018 | 44.53 | 46.81 | 43.95 | 46.23 | 2,126,380 | +1.48(+3.30%) |
Aug 01, 2018 | 44.28 | 44.92 | 43.82 | 44.75 | 1,067,169 | +0.35(+0.78%) |
Jul 31, 2018 | 43.90 | 44.53 | 43.57 | 44.41 | 2,240,184 | +0.50(+1.15%) |
Jul 30, 2018 | 43.32 | 44.00 | 43.32 | 43.90 | 1,317,651 | +0.67(+1.55%) |
Jul 27, 2018 | 43.76 | 44.02 | 43.04 | 43.23 | 3,846,819 | -0.56(-1.28%) |
Jul 26, 2018 | 43.63 | 43.88 | 43.28 | 43.79 | 1,178,464 | +0.01(+0.02%) |
Jul 25, 2018 | 43.19 | 43.94 | 43.18 | 43.78 | 2,128,539 | +0.45(+1.05%) |
Jul 24, 2018 | 42.71 | 43.53 | 42.71 | 43.33 | 2,800,762 | +0.70(+1.64%) |
Jul 23, 2018 | 42.72 | 42.99 | 42.37 | 42.63 | 1,448,063 | -0.09(-0.21%) |
Jul 20, 2018 | 42.86 | 43.08 | 42.69 | 42.72 | 1,668,933 | +0.01(+0.02%) |
Jul 19, 2018 | 42.14 | 43.46 | 41.83 | 42.71 | 3,442,749 | +1.36(+3.29%) |
Jul 18, 2018 | 40.06 | 41.37 | 39.90 | 41.35 | 2,509,567 | +1.34(+3.35%) |
Jul 17, 2018 | 40.42 | 40.57 | 39.98 | 40.01 | 1,407,951 | -0.44(-1.10%) |
Jul 16, 2018 | 40.33 | 40.62 | 40.05 | 40.45 | 874,124 | -0.03(-0.07%) |
Jul 13, 2018 | 40.43 | 40.84 | 40.20 | 40.48 | 1,664,599 | +0.03(+0.07%) |
Jul 12, 2018 | 40.67 | 39.91 | 40.45 | 958,502 | -0.22(-0.53%) | |
Jul 11, 2018 | 40.57 | 40.89 | 40.35 | 40.67 | 1,300,558 | -0.06(-0.15%) |
Jul 10, 2018 | 40.78 | 41.09 | 40.60 | 40.73 | 781,615 | +0.03(+0.07%) |
Jul 09, 2018 | 40.98 | 41.24 | 40.70 | 40.70 | 1,172,538 | -0.06(-0.15%) |
Jul 06, 2018 | 40.43 | 40.96 | 40.43 | 40.76 | 1,198,438 | +0.20(+0.49%) |
Jul 05, 2018 | 39.95 | 40.92 | 39.95 | 40.56 | 1,234,754 | +0.62(+1.56%) |
Jul 03, 2018 | 39.94 | 39.94 | 39.94 | 0 | +0.39(+1.00%) | |
Jul 02, 2018 | 39.90 | 39.94 | 39.29 | 39.54 | 1,910,105 | -0.48(-1.21%) |
Jun 29, 2018 | 40.22 | 40.34 | 39.82 | 40.03 | 1,751,911 | -0.10(-0.25%) |
Jun 28, 2018 | 39.96 | 40.43 | 39.61 | 40.13 | 927,790 | +0.15(+0.37%) |
Jun 27, 2018 | 40.33 | 40.66 | 39.91 | 39.98 | 2,127,047 | -0.16(-0.39%) |
Jun 26, 2018 | 39.89 | 40.29 | 39.69 | 40.14 | 1,456,026 | +0.37(+0.94%) |
Jun 25, 2018 | 40.81 | 40.87 | 39.65 | 39.76 | 956,401 | -1.07(-2.63%) |
Jun 22, 2018 | 41.19 | 41.66 | 40.77 | 40.84 | 1,858,981 | -0.06(-0.14%) |
Jun 21, 2018 | 40.85 | 41.04 | 40.68 | 40.90 | 1,041,493 | -0.12(-0.29%) |
Jun 20, 2018 | 40.37 | 41.02 | 40.36 | 41.01 | 491,996 | +0.78(+1.94%) |
Jun 19, 2018 | 39.79 | 40.36 | 39.58 | 40.23 | 748,060 | +0.16(+0.39%) |
Jun 18, 2018 | 39.32 | 40.12 | 39.31 | 40.08 | 615,505 | +0.66(+1.68%) |
Jun 15, 2018 | 40.30 | 39.32 | 39.42 | 2,208,580 | -0.89(-2.20%) | |
Jun 14, 2018 | 39.59 | 40.65 | 39.49 | 40.30 | 1,871,538 | +0.76(+1.92%) |
Jun 13, 2018 | 39.77 | 39.84 | 39.52 | 39.54 | 743,816 | -0.32(-0.79%) |
Jun 12, 2018 | 39.94 | 40.15 | 39.77 | 39.86 | 1,110,127 | +0.05(+0.12%) |
Jun 11, 2018 | 38.93 | 39.98 | 38.76 | 39.81 | 1,204,521 | +0.83(+2.12%) |
Jun 08, 2018 | 39.32 | 39.37 | 38.64 | 38.98 | 851,725 | -0.32(-0.80%) |
Jun 07, 2018 | 38.73 | 39.37 | 38.65 | 39.30 | 897,589 | +0.67(+1.74%) |
Jun 06, 2018 | 38.42 | 38.63 | 1,207,867 | -0.29(-0.73%) | ||
Jun 05, 2018 | 38.80 | 39.16 | 38.74 | 38.91 | 1,191,025 | +0.06(+0.15%) |
Jun 04, 2018 | 39.09 | 39.30 | 38.71 | 38.85 | 1,775,064 | -0.24(-0.61%) |
Jun 01, 2018 | 39.47 | 39.75 | 38.85 | 39.09 | 1,742,601 | -0.16(-0.40%) |
May 31, 2018 | 39.66 | 39.78 | 39.18 | 39.25 | 2,209,781 | -0.39(-1.00%) |
May 30, 2018 | 39.07 | 39.76 | 39.02 | 39.64 | 3,195,713 | +0.72(+1.85%) |
May 29, 2018 | 39.06 | 39.53 | 38.72 | 38.92 | 1,600,927 | -0.43(-1.10%) |
May 25, 2018 | 39.36 | 39.36 | 39.36 | 0 | -0.43(-1.09%) | |
May 24, 2018 | 40.19 | 40.21 | 39.68 | 39.79 | 1,982,496 | -0.61(-1.51%) |
May 23, 2018 | 40.34 | 40.69 | 40.15 | 40.40 | 1,493,802 | -0.16(-0.39%) |
May 22, 2018 | 40.43 | 41.19 | 40.29 | 40.56 | 2,261,541 | +0.15(+0.37%) |
May 21, 2018 | 40.66 | 40.77 | 40.36 | 40.41 | 2,864,018 | -0.25(-0.61%) |
May 18, 2018 | 40.94 | 40.94 | 40.36 | 40.66 | 3,632,636 | -0.26(-0.63%) |
May 17, 2018 | 38.98 | 40.92 | 38.85 | 40.91 | 7,571,998 | +3.03(+7.99%) |
May 16, 2018 | 37.08 | 38.23 | 36.98 | 37.89 | 2,395,593 | +0.82(+2.21%) |
May 15, 2018 | 37.77 | 38.03 | 36.97 | 37.07 | 2,075,421 | -0.80(-2.11%) |
May 14, 2018 | 37.08 | 38.06 | 37.08 | 37.87 | 1,693,233 | +0.90(+2.43%) |
May 11, 2018 | 36.64 | 37.16 | 36.45 | 36.97 | 1,145,347 | +0.47(+1.30%) |
May 10, 2018 | 36.23 | 36.80 | 36.23 | 36.50 | 1,176,165 | +0.21(+0.57%) |
May 09, 2018 | 36.23 | 37.05 | 36.18 | 36.29 | 1,150,492 | +0.13(+0.35%) |
May 08, 2018 | 35.64 | 36.18 | 35.44 | 36.16 | 875,984 | +0.29(+0.80%) |
May 07, 2018 | 36.05 | 36.77 | 35.61 | 35.88 | 885,748 | -0.12(-0.33%) |
May 04, 2018 | 35.52 | 36.27 | 35.42 | 35.99 | 1,113,675 | +0.20(+0.55%) |
May 03, 2018 | 35.45 | 36.22 | 35.39 | 35.80 | 927,469 | +0.07(+0.20%) |
May 02, 2018 | 35.56 | 36.16 | 35.36 | 35.72 | 1,764,092 | +0.14(+0.38%) |
May 01, 2018 | 35.22 | 35.67 | 34.94 | 35.59 | 665,274 | +0.29(+0.82%) |
Apr 30, 2018 | 35.25 | 35.69 | 35.10 | 35.30 | 875,772 | +0.07(+0.19%) |
Apr 27, 2018 | 34.91 | 35.25 | 34.43 | 35.23 | 799,607 | +0.31(+0.89%) |
Apr 26, 2018 | 34.80 | 35.08 | 34.57 | 34.92 | 1,318,742 | +0.22(+0.64%) |
Apr 25, 2018 | 34.26 | 34.79 | 33.98 | 34.70 | 780,938 | +0.44(+1.27%) |
Apr 24, 2018 | 34.85 | 34.96 | 34.07 | 34.26 | 1,316,333 | -0.59(-1.70%) |
Apr 23, 2018 | 34.27 | 35.45 | 34.18 | 34.85 | 1,255,200 | +0.70(+2.04%) |
Apr 20, 2018 | 35.03 | 35.13 | 34.06 | 34.15 | 1,406,856 | -0.32(-0.93%) |
Apr 19, 2018 | 35.13 | 35.13 | 34.17 | 34.47 | 815,910 | -0.50(-1.44%) |
Apr 18, 2018 | 35.57 | 35.93 | 34.81 | 34.98 | 966,940 | -0.39(-1.10%) |
Apr 17, 2018 | 34.95 | 35.72 | 34.74 | 35.37 | 2,008,282 | +0.48(+1.36%) |
Apr 16, 2018 | 33.75 | 35.05 | 33.53 | 34.89 | 2,084,678 | +1.29(+3.84%) |
Apr 13, 2018 | 33.73 | 33.90 | 33.34 | 33.60 | 627,199 | -0.05(-0.14%) |
Apr 12, 2018 | 33.62 | 33.82 | 33.00 | 33.65 | 860,434 | +0.09(+0.26%) |
Apr 11, 2018 | 33.03 | 33.68 | 33.03 | 33.56 | 612,171 | +0.36(+1.08%) |
Apr 10, 2018 | 32.97 | 33.46 | 32.76 | 33.20 | 1,098,483 | +0.63(+1.94%) |
Apr 09, 2018 | 32.77 | 32.77 | 32.13 | 32.57 | 747,500 | +0.02(+0.06%) |
Apr 06, 2018 | 32.89 | 33.25 | 32.21 | 32.55 | 919,078 | -0.63(-1.90%) |
Apr 05, 2018 | 33.13 | 33.45 | 32.94 | 33.18 | 860,631 | +0.30(+0.91%) |
Apr 04, 2018 | 32.61 | 33.28 | 32.28 | 32.88 | 1,318,599 | +0.08(+0.24%) |
Apr 03, 2018 | 33.24 | 33.24 | 32.05 | 32.81 | 1,423,002 | -0.26(-0.79%) |