Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.43 | 37.43 | 37.43 | 0 | -0.67(-1.75%) | |
Aug 30, 2018 | 37.03 | 38.11 | 36.70 | 38.10 | 410,580 | +1.35(+3.67%) |
Aug 29, 2018 | 38.64 | 38.66 | 36.56 | 36.75 | 436,361 | -1.53(-4.00%) |
Aug 28, 2018 | 39.31 | 39.34 | 38.00 | 38.28 | 326,551 | -1.16(-2.95%) |
Aug 27, 2018 | 39.55 | 39.68 | 38.30 | 39.44 | 286,713 | -0.13(-0.32%) |
Aug 24, 2018 | 39.84 | 40.05 | 39.38 | 39.57 | 216,955 | -0.21(-0.52%) |
Aug 23, 2018 | 40.60 | 40.68 | 39.51 | 39.77 | 303,435 | -0.79(-1.94%) |
Aug 22, 2018 | 40.71 | 40.93 | 40.13 | 40.56 | 170,031 | -0.15(-0.38%) |
Aug 21, 2018 | 41.03 | 41.03 | 40.69 | 40.71 | 71,563 | -0.22(-0.54%) |
Aug 20, 2018 | 40.40 | 41.15 | 40.40 | 40.93 | 111,056 | +0.70(+1.74%) |
Aug 17, 2018 | 40.00 | 40.28 | 39.34 | 40.23 | 106,488 | +0.25(+0.62%) |
Aug 16, 2018 | 40.94 | 41.21 | 39.86 | 39.98 | 65,117 | -0.71(-1.74%) |
Aug 15, 2018 | 40.93 | 41.88 | 40.21 | 40.69 | 159,920 | -0.33(-0.81%) |
Aug 14, 2018 | 41.03 | 41.30 | 40.68 | 41.03 | 228,165 | +0.12(+0.29%) |
Aug 13, 2018 | 41.74 | 42.05 | 40.69 | 40.91 | 125,989 | -0.88(-2.11%) |
Aug 10, 2018 | 41.93 | 42.29 | 41.60 | 41.79 | 451,697 | -0.43(-1.01%) |
Aug 09, 2018 | 42.26 | 42.65 | 41.93 | 42.21 | 202,831 | -0.03(-0.06%) |
Aug 08, 2018 | 43.80 | 43.80 | 42.09 | 42.24 | 283,438 | -1.49(-3.40%) |
Aug 07, 2018 | 44.86 | 45.00 | 43.10 | 43.73 | 206,243 | -1.20(-2.66%) |
Aug 06, 2018 | 45.87 | 45.93 | 44.79 | 44.92 | 82,382 | -0.97(-2.10%) |
Aug 03, 2018 | 47.68 | 48.20 | 44.49 | 45.89 | 422,442 | -0.03(-0.07%) |
Aug 02, 2018 | 44.97 | 46.13 | 44.49 | 45.92 | 104,733 | +0.81(+1.80%) |
Aug 01, 2018 | 44.73 | 45.99 | 44.00 | 45.11 | 290,421 | +0.22(+0.49%) |
Jul 31, 2018 | 44.76 | 45.42 | 44.08 | 44.89 | 64,225 | +0.46(+1.03%) |
Jul 30, 2018 | 45.45 | 45.68 | 44.18 | 44.43 | 74,967 | -0.96(-2.11%) |
Jul 27, 2018 | 45.80 | 46.10 | 44.70 | 45.39 | 81,192 | -0.33(-0.72%) |
Jul 26, 2018 | 45.82 | 46.14 | 45.61 | 45.72 | 314,389 | -0.07(-0.15%) |
Jul 25, 2018 | 44.19 | 46.28 | 43.99 | 45.78 | 364,989 | +1.48(+3.34%) |
Jul 24, 2018 | 44.24 | 44.64 | 43.96 | 44.30 | 254,300 | +0.26(+0.60%) |
Jul 23, 2018 | 44.10 | 44.36 | 43.69 | 44.04 | 212,099 | -0.04(-0.10%) |
Jul 20, 2018 | 44.19 | 44.31 | 43.59 | 44.08 | 158,385 | +0.14(+0.31%) |
Jul 19, 2018 | 43.78 | 44.62 | 43.23 | 43.95 | 154,453 | +0.68(+1.56%) |
Jul 18, 2018 | 43.32 | 43.58 | 42.73 | 43.27 | 362,950 | -0.08(-0.20%) |
Jul 17, 2018 | 43.43 | 43.90 | 42.87 | 43.36 | 233,685 | -0.09(-0.21%) |
Jul 16, 2018 | 43.45 | 43.75 | 42.54 | 43.45 | 80,456 | -0.20(-0.47%) |
Jul 13, 2018 | 42.97 | 43.97 | 42.94 | 43.65 | 19,164 | +0.82(+1.92%) |
Jul 12, 2018 | 43.28 | 43.28 | 42.14 | 42.83 | 146,641 | -0.03(-0.08%) |
Jul 11, 2018 | 43.58 | 43.72 | 42.70 | 42.87 | 108,169 | -0.85(-1.94%) |
Jul 10, 2018 | 44.30 | 44.61 | 43.21 | 43.71 | 261,013 | -0.07(-0.15%) |
Jul 09, 2018 | 44.57 | 44.57 | 43.43 | 43.78 | 104,948 | -0.39(-0.88%) |
Jul 06, 2018 | 43.03 | 44.40 | 43.03 | 44.17 | 46,581 | +1.06(+2.45%) |
Jul 05, 2018 | 43.80 | 42.77 | 43.11 | 153,096 | -0.65(-1.49%) | |
Jul 03, 2018 | 43.76 | 43.76 | 43.76 | 0 | +0.55(+1.27%) | |
Jul 02, 2018 | 43.11 | 43.86 | 42.73 | 43.21 | 59,747 | +0.01(+0.02%) |
Jun 29, 2018 | 42.47 | 43.46 | 41.71 | 43.20 | 119,861 | +0.81(+1.92%) |
Jun 28, 2018 | 42.10 | 42.65 | 41.57 | 42.39 | 134,259 | +0.30(+0.72%) |
Jun 27, 2018 | 42.51 | 42.52 | 41.60 | 42.09 | 237,505 | -0.19(-0.46%) |
Jun 26, 2018 | 42.97 | 43.85 | 41.93 | 42.28 | 128,449 | -0.34(-0.79%) |
Jun 25, 2018 | 43.63 | 43.63 | 42.47 | 42.62 | 175,428 | -1.11(-2.53%) |
Jun 22, 2018 | 43.03 | 44.19 | 42.31 | 43.73 | 106,963 | +0.91(+2.13%) |
Jun 21, 2018 | 43.44 | 43.61 | 42.58 | 42.81 | 76,944 | -0.54(-1.25%) |
Jun 20, 2018 | 42.24 | 43.54 | 41.97 | 43.36 | 107,811 | +1.10(+2.60%) |
Jun 19, 2018 | 42.50 | 42.67 | 41.71 | 42.26 | 141,457 | -0.63(-1.46%) |
Jun 18, 2018 | 41.88 | 43.20 | 41.72 | 42.88 | 115,312 | +0.69(+1.64%) |
Jun 15, 2018 | 43.89 | 41.62 | 42.19 | 237,689 | -1.70(-3.88%) | |
Jun 14, 2018 | 44.13 | 44.57 | 43.52 | 43.89 | 102,934 | -0.24(-0.54%) |
Jun 13, 2018 | 43.97 | 44.36 | 43.92 | 44.13 | 142,936 | -0.07(-0.15%) |
Jun 12, 2018 | 44.85 | 44.85 | 44.00 | 44.19 | 117,969 | -0.80(-1.79%) |
Jun 11, 2018 | 44.46 | 45.48 | 43.36 | 45.00 | 342,578 | +0.44(+0.99%) |
Jun 08, 2018 | 45.78 | 45.78 | 44.42 | 44.56 | 166,719 | -1.36(-2.97%) |
Jun 07, 2018 | 45.61 | 46.13 | 44.93 | 45.92 | 129,037 | +0.57(+1.25%) |
Jun 06, 2018 | 45.01 | 45.35 | 142,664 | -0.72(-1.56%) | ||
Jun 05, 2018 | 46.07 | 46.86 | 44.94 | 46.07 | 255,774 | +0.17(+0.37%) |
Jun 04, 2018 | 45.41 | 46.66 | 45.01 | 45.90 | 451,087 | +0.46(+1.01%) |