Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.31 | 45.31 | 45.31 | 0 | +0.29(+0.65%) | |
Aug 30, 2018 | 45.28 | 45.29 | 44.84 | 45.02 | 21,781 | +0.06(+0.13%) |
Aug 29, 2018 | 44.91 | 45.09 | 44.75 | 44.96 | 62,934 | +0.39(+0.87%) |
Aug 28, 2018 | 45.18 | 45.18 | 44.36 | 44.57 | 12,797 | +0.17(+0.37%) |
Aug 27, 2018 | 44.95 | 44.95 | 44.37 | 44.40 | 19,827 | +0.39(+0.90%) |
Aug 24, 2018 | 44.08 | 44.21 | 44.00 | 44.01 | 8,010 | +0.11(+0.25%) |
Aug 23, 2018 | 44.16 | 44.18 | 43.73 | 43.90 | 12,660 | +0.17(+0.38%) |
Aug 22, 2018 | 44.31 | 44.31 | 43.52 | 43.73 | 34,924 | +0.01(+0.02%) |
Aug 21, 2018 | 43.82 | 43.82 | 43.30 | 43.72 | 62,777 | +0.47(+1.08%) |
Aug 20, 2018 | 43.59 | 43.93 | 43.15 | 43.25 | 356,482 | +0.17(+0.38%) |
Aug 17, 2018 | 43.31 | 43.31 | 42.60 | 43.09 | 5,442 | +0.29(+0.68%) |
Aug 16, 2018 | 42.80 | 42.87 | 42.67 | 42.80 | 2,685 | +0.45(+1.06%) |
Aug 15, 2018 | 43.14 | 43.14 | 42.17 | 42.35 | 8,863 | -0.48(-1.11%) |
Aug 14, 2018 | 42.77 | 43.27 | 42.61 | 42.83 | 11,410 | +0.49(+1.15%) |
Aug 13, 2018 | 43.15 | 43.15 | 42.20 | 42.34 | 17,576 | -0.31(-0.73%) |
Aug 10, 2018 | 42.47 | 42.67 | 42.47 | 42.65 | 1,540 | +0.37(+0.88%) |
Aug 09, 2018 | 42.19 | 42.31 | 42.19 | 42.28 | 5,187 | +0.38(+0.91%) |
Aug 08, 2018 | 42.08 | 49.90 | 41.73 | 41.90 | 10,136 | +0.41(+0.99%) |
Aug 07, 2018 | 41.58 | 41.70 | 41.49 | 41.49 | 3,097 | +0.77(+1.89%) |
Aug 06, 2018 | 40.72 | 40.72 | 40.72 | 580 | +0.00(+0.00%) | |
Aug 03, 2018 | 41.19 | 41.19 | 40.51 | 40.72 | 11,707 | -0.07(-0.17%) |
Aug 02, 2018 | 40.55 | 40.80 | 40.45 | 40.79 | 1,553 | +0.34(+0.84%) |
Aug 01, 2018 | 40.31 | 40.46 | 40.20 | 40.45 | 3,230 | +0.22(+0.56%) |
Jul 31, 2018 | 39.74 | 40.24 | 39.74 | 40.23 | 3,180 | +0.44(+1.10%) |
Jul 30, 2018 | 40.37 | 40.37 | 39.79 | 39.79 | 6,718 | -0.39(-0.97%) |
Jul 27, 2018 | 41.44 | 41.44 | 40.07 | 40.18 | 5,032 | -0.72(-1.76%) |
Jul 26, 2018 | 41.06 | 41.06 | 40.82 | 40.90 | 1,796 | +0.51(+1.25%) |
Jul 25, 2018 | 40.89 | 40.89 | 40.24 | 40.39 | 3,857 | +0.08(+0.19%) |
Jul 24, 2018 | 41.62 | 41.62 | 40.28 | 40.31 | 5,901 | -0.75(-1.83%) |
Jul 23, 2018 | 41.33 | 41.33 | 41.04 | 41.06 | 2,407 | +0.06(+0.14%) |
Jul 20, 2018 | 41.09 | 41.17 | 41.00 | 41.00 | 6,101 | -0.20(-0.47%) |
Jul 19, 2018 | 40.87 | 41.31 | 40.87 | 41.20 | 3,951 | +0.29(+0.72%) |
Jul 18, 2018 | 41.21 | 41.21 | 40.87 | 40.91 | 3,414 | -0.08(-0.19%) |
Jul 17, 2018 | 40.81 | 41.14 | 40.72 | 40.98 | 3,597 | +0.50(+1.22%) |
Jul 16, 2018 | 41.07 | 41.07 | 40.34 | 40.49 | 1,469 | -0.33(-0.81%) |
Jul 13, 2018 | 40.89 | 41.00 | 40.82 | 40.82 | 884 | +0.01(+0.02%) |
Jul 12, 2018 | 40.90 | 40.90 | 40.81 | 40.81 | 452 | +0.30(+0.74%) |
Jul 11, 2018 | 40.29 | 40.63 | 40.29 | 40.51 | 1,327 | -0.28(-0.69%) |
Jul 10, 2018 | 41.20 | 41.20 | 40.84 | 40.79 | 3,052 | -0.22(-0.55%) |
Jul 09, 2018 | 41.47 | 41.47 | 40.86 | 41.01 | 1,544 | +0.20(+0.50%) |
Jul 06, 2018 | 40.57 | 40.81 | 40.57 | 40.81 | 1,004 | +0.45(+1.11%) |
Jul 05, 2018 | 39.87 | 39.94 | 40.36 | 3,567 | +0.50(+1.25%) | |
Jul 02, 2018 | 39.87 | 39.87 | 39.87 | 0 | +0.05(+0.12%) | |
Jun 29, 2018 | 39.93 | 39.93 | 39.77 | 39.82 | 2,302 | +0.15(+0.37%) |
Jun 28, 2018 | 39.68 | 39.75 | 39.15 | 39.67 | 4,565 | +0.30(+0.76%) |
Jun 27, 2018 | 40.62 | 40.62 | 39.37 | 39.37 | 5,709 | -1.01(-2.50%) |
Jun 26, 2018 | 39.64 | 40.38 | 39.64 | 40.38 | 1,578 | +0.78(+1.97%) |
Jun 25, 2018 | 39.85 | 39.85 | 39.60 | 39.60 | 981 | -0.63(-1.58%) |
Jun 22, 2018 | 40.37 | 40.41 | 40.20 | 40.24 | 6,366 | -0.27(-0.67%) |
Jun 21, 2018 | 41.45 | 41.45 | 40.51 | 40.51 | 3,200 | -0.60(-1.47%) |
Jun 20, 2018 | 41.85 | 41.85 | 40.98 | 41.11 | 13,174 | +0.07(+0.17%) |
Jun 19, 2018 | 41.33 | 41.35 | 40.58 | 41.04 | 9,138 | -0.02(-0.04%) |
Jun 18, 2018 | 41.00 | 41.17 | 40.87 | 41.06 | 3,796 | +0.27(+0.66%) |
Jun 15, 2018 | 40.78 | 40.59 | 40.79 | 9,544 | +0.01(+0.02%) | |
Jun 14, 2018 | 40.77 | 40.86 | 40.55 | 40.78 | 14,710 | +0.49(+1.21%) |
Jun 13, 2018 | 40.99 | 40.99 | 40.18 | 40.29 | 8,245 | -0.03(-0.07%) |
Jun 12, 2018 | 40.57 | 40.57 | 40.25 | 40.32 | 2,401 | +0.16(+0.39%) |
Jun 11, 2018 | 40.08 | 40.17 | 40.04 | 40.17 | 3,043 | +0.09(+0.22%) |
Jun 08, 2018 | 40.08 | 40.08 | 40.06 | 40.08 | 1,609 | +0.32(+0.80%) |
Jun 07, 2018 | 40.56 | 40.56 | 39.51 | 39.76 | 5,732 | -0.40(-0.99%) |
Jun 06, 2018 | 40.76 | 40.76 | 39.93 | 40.16 | 7,714 | +0.19(+0.49%) |
Jun 05, 2018 | 40.21 | 40.21 | 39.60 | 39.96 | 11,132 | +0.55(+1.39%) |
Jun 04, 2018 | 39.19 | 39.51 | 39.18 | 39.41 | 5,788 | +0.31(+0.80%) |