Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.42 | 46.42 | 46.42 | 0 | +0.21(+0.46%) | |
Aug 30, 2018 | 46.21 | 46.53 | 46.02 | 46.21 | 233,273 | -0.06(-0.14%) |
Aug 29, 2018 | 45.92 | 46.44 | 45.87 | 46.27 | 244,498 | +0.36(+0.78%) |
Aug 28, 2018 | 45.87 | 46.05 | 45.70 | 45.91 | 392,060 | +0.18(+0.40%) |
Aug 27, 2018 | 45.40 | 45.87 | 45.18 | 45.73 | 338,254 | +0.47(+1.03%) |
Aug 24, 2018 | 45.00 | 45.29 | 44.79 | 45.26 | 382,419 | +0.50(+1.11%) |
Aug 23, 2018 | 45.06 | 45.06 | 44.74 | 44.77 | 276,661 | -0.35(-0.77%) |
Aug 22, 2018 | 45.19 | 45.34 | 45.01 | 45.11 | 200,282 | -0.13(-0.28%) |
Aug 21, 2018 | 44.99 | 45.34 | 44.83 | 45.24 | 313,305 | +0.38(+0.84%) |
Aug 20, 2018 | 44.66 | 45.10 | 44.62 | 44.87 | 332,614 | +0.34(+0.76%) |
Aug 17, 2018 | 43.87 | 44.61 | 43.86 | 44.53 | 294,881 | +0.66(+1.51%) |
Aug 16, 2018 | 43.61 | 44.11 | 43.61 | 43.87 | 343,536 | +0.46(+1.06%) |
Aug 15, 2018 | 43.45 | 43.75 | 42.83 | 43.41 | 303,442 | -0.34(-0.78%) |
Aug 14, 2018 | 43.04 | 43.85 | 43.04 | 43.75 | 297,219 | +0.79(+1.84%) |
Aug 13, 2018 | 43.10 | 43.42 | 42.92 | 42.96 | 317,947 | -0.22(-0.51%) |
Aug 10, 2018 | 43.12 | 43.35 | 42.86 | 43.18 | 357,912 | -0.12(-0.27%) |
Aug 09, 2018 | 43.83 | 43.95 | 43.22 | 43.30 | 361,752 | -0.51(-1.17%) |
Aug 08, 2018 | 44.03 | 44.05 | 43.80 | 43.81 | 395,081 | -0.16(-0.35%) |
Aug 07, 2018 | 43.95 | 44.06 | 43.62 | 43.96 | 714,345 | +0.22(+0.50%) |
Aug 06, 2018 | 43.74 | 43.88 | 43.38 | 43.74 | 448,261 | +0.01(+0.02%) |
Aug 03, 2018 | 43.47 | 43.87 | 43.39 | 43.74 | 346,091 | +0.30(+0.69%) |
Aug 02, 2018 | 42.77 | 43.59 | 42.64 | 43.43 | 427,774 | +0.47(+1.08%) |
Aug 01, 2018 | 43.37 | 43.84 | 42.91 | 42.97 | 386,737 | -0.61(-1.40%) |
Jul 31, 2018 | 43.12 | 43.70 | 43.02 | 43.58 | 583,068 | +0.72(+1.68%) |
Jul 30, 2018 | 42.92 | 43.26 | 42.78 | 42.86 | 388,322 | +0.08(+0.19%) |
Jul 27, 2018 | 42.94 | 43.05 | 42.50 | 42.78 | 326,280 | -0.04(-0.09%) |
Jul 26, 2018 | 42.20 | 42.88 | 42.05 | 42.81 | 376,962 | +0.66(+1.56%) |
Jul 25, 2018 | 42.08 | 42.30 | 41.74 | 42.15 | 242,070 | +0.01(+0.02%) |
Jul 24, 2018 | 41.95 | 42.41 | 41.95 | 42.15 | 208,546 | +0.38(+0.92%) |
Jul 23, 2018 | 41.99 | 41.99 | 41.72 | 41.76 | 222,409 | -0.45(-1.06%) |
Jul 20, 2018 | 42.03 | 42.58 | 41.94 | 42.21 | 413,788 | +0.11(+0.26%) |
Jul 19, 2018 | 41.73 | 42.16 | 41.52 | 42.10 | 418,894 | +0.31(+0.74%) |
Jul 18, 2018 | 41.61 | 41.93 | 41.36 | 41.79 | 374,623 | +0.28(+0.68%) |
Jul 17, 2018 | 41.52 | 41.87 | 41.31 | 41.51 | 463,699 | +0.00(+0.00%) |
Jul 16, 2018 | 41.73 | 41.84 | 41.43 | 41.51 | 208,350 | -0.30(-0.72%) |
Jul 13, 2018 | 41.50 | 42.05 | 41.47 | 41.81 | 176,365 | +0.33(+0.79%) |
Jul 12, 2018 | 41.52 | 41.59 | 41.15 | 41.48 | 222,495 | +0.16(+0.38%) |
Jul 11, 2018 | 41.64 | 41.98 | 41.11 | 41.32 | 291,035 | -0.70(-1.67%) |
Jul 10, 2018 | 41.96 | 42.31 | 41.75 | 42.03 | 285,159 | +0.14(+0.33%) |
Jul 09, 2018 | 41.30 | 42.06 | 41.30 | 41.89 | 485,664 | +0.72(+1.75%) |
Jul 06, 2018 | 40.94 | 41.38 | 40.58 | 41.17 | 286,201 | +0.13(+0.31%) |
Jul 05, 2018 | 40.88 | 41.07 | 40.64 | 41.04 | 221,309 | +0.39(+0.97%) |
Jul 03, 2018 | 40.65 | 40.65 | 40.65 | 0 | -0.15(-0.36%) | |
Jul 02, 2018 | 40.87 | 41.02 | 40.53 | 40.79 | 445,281 | -0.43(-1.04%) |
Jun 29, 2018 | 41.31 | 41.67 | 41.21 | 41.22 | 613,448 | +0.01(+0.02%) |
Jun 28, 2018 | 41.32 | 41.52 | 41.04 | 41.21 | 668,754 | -0.13(-0.31%) |
Jun 27, 2018 | 41.73 | 42.09 | 41.30 | 41.34 | 521,625 | -0.25(-0.59%) |
Jun 26, 2018 | 41.57 | 41.90 | 41.50 | 41.59 | 760,463 | +0.14(+0.33%) |
Jun 25, 2018 | 41.69 | 41.71 | 40.97 | 41.45 | 725,142 | -0.41(-0.98%) |
Jun 22, 2018 | 42.17 | 42.23 | 41.78 | 41.86 | 711,608 | +0.06(+0.15%) |
Jun 21, 2018 | 42.64 | 42.67 | 41.71 | 41.80 | 525,625 | -1.00(-2.33%) |
Jun 20, 2018 | 42.87 | 43.05 | 42.48 | 42.79 | 366,027 | +0.04(+0.09%) |
Jun 19, 2018 | 43.21 | 43.35 | 42.17 | 42.76 | 646,692 | -0.90(-2.07%) |
Jun 18, 2018 | 43.52 | 43.73 | 43.25 | 43.66 | 416,489 | -0.15(-0.33%) |
Jun 15, 2018 | 43.89 | 43.11 | 43.81 | 884,115 | -0.03(-0.06%) | |
Jun 14, 2018 | 43.93 | 44.03 | 43.54 | 43.84 | 355,049 | +0.05(+0.10%) |
Jun 13, 2018 | 44.43 | 44.55 | 43.66 | 43.79 | 495,418 | -0.66(-1.48%) |
Jun 12, 2018 | 44.35 | 44.51 | 43.99 | 44.45 | 299,905 | +0.10(+0.23%) |
Jun 11, 2018 | 44.02 | 44.49 | 43.93 | 44.35 | 361,149 | +0.33(+0.75%) |
Jun 08, 2018 | 43.76 | 44.05 | 43.74 | 44.02 | 467,283 | +0.26(+0.58%) |
Jun 07, 2018 | 43.50 | 43.89 | 43.47 | 43.76 | 517,852 | +0.35(+0.82%) |
Jun 06, 2018 | 43.41 | 42.68 | 43.41 | 414,620 | +0.57(+1.34%) | |
Jun 05, 2018 | 42.53 | 42.93 | 42.30 | 42.83 | 406,978 | +0.35(+0.84%) |
Jun 04, 2018 | 42.33 | 42.71 | 42.13 | 42.48 | 586,450 | +0.42(+1.00%) |