Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.00 | 46.00 | 46.00 | 0 | -0.03(-0.07%) | |
Aug 30, 2018 | 46.55 | 46.65 | 45.94 | 46.03 | 259,121 | -0.74(-1.58%) |
Aug 29, 2018 | 46.34 | 46.94 | 46.16 | 46.77 | 264,742 | +0.54(+1.16%) |
Aug 28, 2018 | 46.50 | 46.50 | 45.29 | 46.24 | 330,752 | -0.01(-0.02%) |
Aug 27, 2018 | 46.23 | 46.56 | 46.11 | 46.24 | 228,140 | +0.23(+0.50%) |
Aug 24, 2018 | 46.20 | 46.88 | 45.78 | 46.02 | 336,042 | -0.19(-0.41%) |
Aug 23, 2018 | 45.86 | 46.55 | 45.50 | 46.20 | 220,012 | +0.28(+0.62%) |
Aug 22, 2018 | 45.96 | 46.63 | 45.87 | 45.92 | 308,704 | -0.23(-0.49%) |
Aug 21, 2018 | 45.97 | 47.04 | 45.97 | 46.15 | 380,858 | +0.20(+0.44%) |
Aug 20, 2018 | 45.55 | 46.11 | 45.24 | 45.94 | 274,780 | +0.54(+1.18%) |
Aug 17, 2018 | 45.31 | 45.61 | 44.63 | 45.41 | 219,318 | +0.00(+0.00%) |
Aug 16, 2018 | 44.31 | 45.45 | 44.31 | 45.41 | 369,320 | +1.16(+2.63%) |
Aug 15, 2018 | 45.63 | 45.76 | 44.05 | 44.24 | 376,330 | -1.59(-3.46%) |
Aug 14, 2018 | 46.65 | 46.72 | 45.61 | 45.83 | 338,137 | -0.79(-1.69%) |
Aug 13, 2018 | 45.59 | 46.76 | 45.59 | 46.62 | 478,979 | +1.02(+2.23%) |
Aug 10, 2018 | 45.46 | 45.94 | 45.46 | 45.60 | 168,328 | -0.20(-0.44%) |
Aug 09, 2018 | 46.11 | 46.59 | 45.60 | 45.81 | 237,729 | -0.31(-0.67%) |
Aug 08, 2018 | 45.20 | 46.16 | 44.92 | 46.11 | 350,423 | +0.79(+1.74%) |
Aug 07, 2018 | 45.93 | 46.10 | 45.29 | 45.33 | 198,049 | -0.37(-0.80%) |
Aug 06, 2018 | 45.41 | 46.09 | 45.28 | 45.69 | 296,958 | +0.46(+1.03%) |
Aug 03, 2018 | 45.56 | 46.24 | 44.96 | 45.23 | 458,909 | -0.20(-0.45%) |
Aug 02, 2018 | 45.61 | 47.12 | 44.49 | 45.43 | 400,412 | +0.20(+0.43%) |
Aug 01, 2018 | 46.68 | 47.86 | 44.14 | 45.24 | 535,376 | -1.31(-2.82%) |
Jul 31, 2018 | 45.87 | 46.94 | 45.87 | 46.55 | 260,644 | +0.68(+1.49%) |
Jul 30, 2018 | 45.74 | 46.34 | 45.28 | 45.86 | 276,009 | +0.12(+0.27%) |
Jul 27, 2018 | 47.05 | 47.15 | 45.39 | 45.74 | 347,100 | -1.20(-2.55%) |
Jul 26, 2018 | 48.67 | 48.92 | 46.57 | 46.94 | 469,549 | -1.99(-4.08%) |
Jul 25, 2018 | 48.70 | 49.16 | 48.69 | 48.93 | 236,132 | +0.11(+0.23%) |
Jul 24, 2018 | 49.58 | 49.66 | 48.36 | 48.82 | 207,866 | -0.55(-1.12%) |
Jul 23, 2018 | 49.61 | 49.70 | 49.16 | 49.37 | 200,611 | -0.28(-0.56%) |
Jul 20, 2018 | 50.04 | 50.29 | 49.56 | 49.65 | 256,848 | -0.49(-0.97%) |
Jul 19, 2018 | 49.64 | 50.23 | 49.59 | 50.14 | 248,364 | +0.38(+0.77%) |
Jul 18, 2018 | 49.66 | 49.89 | 49.41 | 49.75 | 382,338 | +0.17(+0.34%) |
Jul 17, 2018 | 49.31 | 49.81 | 49.31 | 49.58 | 138,655 | +0.15(+0.31%) |
Jul 16, 2018 | 49.20 | 49.51 | 49.10 | 49.43 | 178,796 | +0.12(+0.25%) |
Jul 13, 2018 | 49.32 | 49.89 | 49.06 | 49.31 | 199,223 | +0.07(+0.15%) |
Jul 12, 2018 | 49.25 | 48.46 | 49.23 | 280,696 | +0.46(+0.93%) | |
Jul 11, 2018 | 48.31 | 49.11 | 48.17 | 48.78 | 429,138 | +0.13(+0.27%) |
Jul 10, 2018 | 48.99 | 49.59 | 48.37 | 48.65 | 197,687 | -0.28(-0.57%) |
Jul 09, 2018 | 49.46 | 49.63 | 48.83 | 48.92 | 376,201 | -0.37(-0.76%) |
Jul 06, 2018 | 48.62 | 49.79 | 48.52 | 49.30 | 307,758 | +0.72(+1.49%) |
Jul 05, 2018 | 48.77 | 49.01 | 47.95 | 48.57 | 346,848 | -0.10(-0.20%) |
Jul 03, 2018 | 48.67 | 48.67 | 48.67 | 0 | +1.18(+2.49%) | |
Jul 02, 2018 | 47.89 | 47.89 | 47.05 | 47.49 | 317,421 | -0.77(-1.60%) |
Jun 29, 2018 | 47.61 | 48.70 | 47.61 | 48.26 | 618,250 | +0.66(+1.38%) |
Jun 28, 2018 | 46.65 | 47.68 | 46.47 | 47.60 | 340,950 | +0.82(+1.76%) |
Jun 27, 2018 | 47.75 | 47.99 | 46.73 | 46.78 | 385,484 | -0.98(-2.06%) |
Jun 26, 2018 | 47.34 | 48.17 | 46.76 | 47.77 | 474,949 | +0.84(+1.79%) |
Jun 25, 2018 | 49.35 | 49.35 | 46.59 | 46.93 | 542,551 | -2.08(-4.24%) |
Jun 22, 2018 | 48.85 | 49.22 | 48.68 | 49.00 | 1,212,688 | +0.27(+0.55%) |
Jun 21, 2018 | 48.90 | 49.09 | 48.24 | 48.74 | 347,518 | -0.15(-0.32%) |
Jun 20, 2018 | 49.40 | 49.70 | 48.88 | 48.89 | 492,304 | -0.53(-1.07%) |
Jun 19, 2018 | 49.04 | 49.60 | 48.56 | 49.42 | 337,485 | +0.13(+0.26%) |
Jun 18, 2018 | 48.78 | 49.37 | 48.69 | 49.29 | 294,033 | +0.38(+0.78%) |
Jun 15, 2018 | 49.44 | 48.68 | 48.91 | 723,246 | +0.23(+0.47%) | |
Jun 14, 2018 | 48.96 | 49.07 | 47.77 | 48.68 | 350,141 | -0.29(-0.60%) |
Jun 13, 2018 | 49.67 | 49.74 | 48.97 | 48.97 | 365,149 | -0.53(-1.07%) |
Jun 12, 2018 | 49.12 | 49.79 | 49.12 | 49.50 | 355,356 | +0.53(+1.08%) |
Jun 11, 2018 | 49.66 | 49.83 | 48.93 | 48.97 | 398,004 | -0.73(-1.47%) |
Jun 08, 2018 | 49.65 | 50.23 | 49.63 | 49.70 | 358,870 | -0.11(-0.23%) |
Jun 07, 2018 | 49.96 | 50.12 | 49.55 | 49.82 | 366,642 | +0.15(+0.29%) |
Jun 06, 2018 | 49.42 | 49.69 | 49.02 | 49.67 | 457,207 | +0.33(+0.68%) |
Jun 05, 2018 | 48.50 | 49.52 | 48.46 | 49.34 | 472,363 | +0.96(+1.99%) |
Jun 04, 2018 | 48.53 | 48.56 | 48.18 | 48.38 | 856,391 | +0.15(+0.32%) |