Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 39.31 | 39.31 | 39.31 | 0 | +0.92(+2.39%) | |
Aug 30, 2018 | 38.60 | 39.46 | 37.56 | 38.40 | 246,747 | -0.32(-0.83%) |
Aug 29, 2018 | 37.71 | 38.92 | 37.47 | 38.72 | 240,777 | +0.97(+2.57%) |
Aug 28, 2018 | 38.80 | 38.90 | 37.28 | 37.74 | 235,712 | -0.87(-2.25%) |
Aug 27, 2018 | 38.22 | 39.24 | 38.22 | 38.62 | 220,189 | +0.58(+1.52%) |
Aug 24, 2018 | 38.15 | 38.92 | 37.68 | 38.04 | 138,046 | -0.07(-0.19%) |
Aug 23, 2018 | 38.36 | 38.46 | 37.62 | 38.11 | 224,877 | -0.21(-0.55%) |
Aug 22, 2018 | 39.01 | 39.12 | 37.71 | 38.32 | 212,010 | -0.62(-1.60%) |
Aug 21, 2018 | 39.56 | 39.86 | 38.86 | 38.95 | 222,413 | -0.43(-1.09%) |
Aug 20, 2018 | 39.18 | 39.65 | 39.02 | 39.38 | 132,248 | +0.24(+0.61%) |
Aug 17, 2018 | 38.16 | 39.62 | 38.16 | 39.14 | 226,549 | +0.87(+2.27%) |
Aug 16, 2018 | 38.47 | 38.93 | 37.89 | 38.27 | 214,664 | +0.16(+0.43%) |
Aug 15, 2018 | 39.46 | 39.99 | 37.83 | 38.10 | 254,305 | -1.70(-4.26%) |
Aug 14, 2018 | 39.60 | 40.55 | 39.10 | 39.80 | 189,561 | +0.33(+0.84%) |
Aug 13, 2018 | 39.64 | 40.25 | 38.91 | 39.47 | 202,799 | -0.33(-0.83%) |
Aug 10, 2018 | 39.80 | 40.38 | 39.11 | 39.80 | 636,325 | -0.26(-0.64%) |
Aug 09, 2018 | 40.45 | 40.79 | 39.77 | 40.05 | 346,266 | -0.59(-1.44%) |
Aug 08, 2018 | 41.29 | 41.47 | 40.02 | 40.64 | 426,607 | -0.60(-1.44%) |
Aug 07, 2018 | 41.30 | 41.56 | 40.36 | 41.24 | 685,532 | +0.26(+0.63%) |
Aug 06, 2018 | 40.76 | 41.80 | 40.26 | 40.98 | 398,881 | -0.04(-0.09%) |
Aug 03, 2018 | 42.39 | 42.67 | 40.26 | 41.02 | 564,846 | -1.48(-3.49%) |
Aug 02, 2018 | 38.06 | 43.39 | 37.69 | 42.50 | 780,034 | +4.40(+11.54%) |
Aug 01, 2018 | 37.82 | 38.45 | 37.20 | 38.10 | 385,221 | -0.05(-0.12%) |
Jul 31, 2018 | 37.17 | 38.46 | 37.00 | 38.15 | 361,064 | +1.06(+2.87%) |
Jul 30, 2018 | 37.65 | 38.02 | 36.79 | 37.08 | 237,297 | -0.46(-1.22%) |
Jul 27, 2018 | 38.56 | 38.71 | 37.10 | 37.54 | 296,937 | -1.18(-3.05%) |
Jul 26, 2018 | 37.37 | 38.86 | 37.33 | 38.73 | 329,930 | +1.29(+3.45%) |
Jul 25, 2018 | 37.76 | 37.77 | 36.22 | 37.43 | 398,581 | -0.41(-1.09%) |
Jul 24, 2018 | 38.37 | 38.95 | 37.63 | 37.85 | 357,967 | -0.08(-0.22%) |
Jul 23, 2018 | 38.55 | 38.91 | 37.72 | 37.93 | 368,736 | -0.79(-2.04%) |
Jul 20, 2018 | 38.57 | 39.18 | 38.40 | 38.72 | 722,069 | +0.18(+0.48%) |
Jul 19, 2018 | 38.67 | 38.94 | 38.00 | 38.53 | 769,914 | +0.07(+0.19%) |
Jul 18, 2018 | 37.38 | 38.62 | 37.17 | 38.46 | 511,674 | +1.04(+2.79%) |
Jul 17, 2018 | 37.14 | 37.55 | 36.61 | 37.41 | 477,148 | +0.25(+0.67%) |
Jul 16, 2018 | 36.65 | 37.43 | 36.32 | 37.17 | 669,019 | +1.03(+2.84%) |
Jul 13, 2018 | 36.52 | 36.14 | 559,879 | +1.00(+2.84%) | ||
Jul 12, 2018 | 36.01 | 36.01 | 34.93 | 35.14 | 608,011 | -0.71(-1.97%) |
Jul 11, 2018 | 35.34 | 35.96 | 34.68 | 35.85 | 512,012 | +0.06(+0.18%) |
Jul 10, 2018 | 36.20 | 36.38 | 35.04 | 35.78 | 415,253 | -0.01(-0.03%) |
Jul 09, 2018 | 35.93 | 35.01 | 35.79 | 359,980 | +0.69(+1.96%) | |
Jul 06, 2018 | 36.23 | 36.65 | 35.09 | 35.11 | 405,566 | -1.41(-3.86%) |
Jul 05, 2018 | 35.99 | 36.54 | 35.77 | 36.52 | 251,632 | +0.71(+2.00%) |
Jul 03, 2018 | 35.80 | 35.80 | 35.80 | 0 | +0.71(+2.01%) | |
Jul 02, 2018 | 34.72 | 35.56 | 34.40 | 35.10 | 619,672 | -0.05(-0.13%) |
Jun 29, 2018 | 35.19 | 35.58 | 34.96 | 35.14 | 465,894 | +0.00(+0.00%) |
Jun 28, 2018 | 34.36 | 35.22 | 33.61 | 35.14 | 796,563 | +0.68(+1.97%) |
Jun 27, 2018 | 38.21 | 38.21 | 34.35 | 34.46 | 913,090 | -3.70(-9.70%) |
Jun 26, 2018 | 37.30 | 38.95 | 37.08 | 38.17 | 660,036 | +1.17(+3.17%) |
Jun 25, 2018 | 37.95 | 38.17 | 36.72 | 36.99 | 458,070 | -1.34(-3.49%) |
Jun 22, 2018 | 38.58 | 38.84 | 37.01 | 38.33 | 3,288,459 | +0.69(+1.83%) |
Jun 21, 2018 | 37.52 | 37.95 | 37.37 | 37.64 | 390,997 | -0.04(-0.10%) |
Jun 20, 2018 | 37.63 | 37.98 | 36.70 | 37.68 | 331,732 | +0.26(+0.69%) |
Jun 19, 2018 | 37.94 | 38.22 | 36.75 | 37.42 | 561,351 | -0.93(-2.41%) |
Jun 18, 2018 | 38.54 | 39.03 | 37.95 | 38.35 | 410,051 | -0.35(-0.90%) |
Jun 15, 2018 | 40.30 | 38.50 | 38.70 | 1,076,812 | -1.60(-3.98%) | |
Jun 14, 2018 | 40.15 | 40.69 | 39.45 | 40.30 | 479,925 | +0.44(+1.10%) |
Jun 13, 2018 | 39.75 | 41.10 | 39.06 | 39.86 | 767,812 | +0.32(+0.81%) |
Jun 12, 2018 | 40.26 | 40.66 | 39.35 | 39.54 | 562,883 | -0.60(-1.51%) |
Jun 11, 2018 | 40.30 | 41.10 | 40.13 | 40.15 | 429,226 | -0.30(-0.75%) |
Jun 08, 2018 | 42.46 | 42.67 | 40.05 | 40.45 | 412,935 | -1.63(-3.88%) |
Jun 07, 2018 | 43.03 | 43.51 | 41.52 | 42.08 | 611,154 | -0.71(-1.67%) |
Jun 06, 2018 | 41.36 | 42.79 | 393,802 | -0.60(-1.37%) | ||
Jun 05, 2018 | 41.74 | 44.09 | 41.74 | 43.39 | 586,248 | +1.67(+4.00%) |
Jun 04, 2018 | 42.46 | 43.18 | 41.02 | 41.72 | 381,089 | -0.16(-0.37%) |