Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.58 | 44.58 | 44.58 | 0 | -0.43(-0.95%) | |
Aug 30, 2018 | 44.80 | 45.44 | 44.03 | 45.01 | 61,623 | +0.13(+0.29%) |
Aug 29, 2018 | 45.62 | 45.92 | 44.88 | 44.88 | 58,164 | -0.64(-1.42%) |
Aug 28, 2018 | 45.57 | 45.83 | 45.40 | 45.53 | 69,869 | +0.13(+0.28%) |
Aug 27, 2018 | 45.70 | 46.13 | 45.01 | 45.40 | 58,950 | -0.13(-0.28%) |
Aug 24, 2018 | 45.62 | 45.74 | 45.27 | 45.53 | 79,506 | -0.04(-0.09%) |
Aug 23, 2018 | 45.36 | 45.87 | 45.10 | 45.57 | 66,855 | +0.09(+0.19%) |
Aug 22, 2018 | 45.23 | 45.53 | 44.63 | 45.49 | 96,383 | +0.17(+0.38%) |
Aug 21, 2018 | 45.10 | 45.79 | 44.15 | 45.31 | 130,186 | +0.30(+0.67%) |
Aug 20, 2018 | 44.67 | 45.10 | 43.73 | 45.01 | 91,656 | +0.39(+0.87%) |
Aug 17, 2018 | 44.46 | 44.67 | 44.28 | 44.63 | 85,909 | +0.00(+0.00%) |
Aug 16, 2018 | 44.15 | 44.71 | 44.15 | 44.63 | 104,787 | +0.56(+1.27%) |
Aug 15, 2018 | 44.33 | 44.54 | 43.64 | 44.07 | 81,112 | -0.47(-1.06%) |
Aug 14, 2018 | 44.15 | 44.71 | 44.15 | 44.54 | 72,154 | +0.52(+1.17%) |
Aug 13, 2018 | 44.46 | 44.71 | 43.85 | 44.03 | 71,324 | -0.39(-0.87%) |
Aug 10, 2018 | 44.11 | 44.58 | 43.94 | 44.41 | 61,347 | +0.13(+0.29%) |
Aug 09, 2018 | 44.67 | 44.88 | 44.15 | 44.28 | 59,992 | -0.21(-0.48%) |
Aug 08, 2018 | 44.52 | 44.58 | 43.86 | 44.50 | 67,085 | +0.00(+0.00%) |
Aug 07, 2018 | 44.37 | 44.80 | 44.15 | 44.50 | 91,480 | +0.17(+0.39%) |
Aug 06, 2018 | 44.58 | 44.82 | 44.05 | 44.33 | 131,065 | -0.21(-0.48%) |
Aug 03, 2018 | 45.66 | 45.79 | 44.33 | 44.54 | 200,106 | -0.90(-1.98%) |
Aug 02, 2018 | 44.63 | 45.49 | 44.63 | 45.44 | 173,095 | +0.86(+1.93%) |
Aug 01, 2018 | 45.31 | 45.44 | 44.03 | 44.58 | 430,470 | -0.56(-1.24%) |
Jul 31, 2018 | 43.94 | 45.31 | 43.68 | 45.14 | 312,810 | +1.20(+2.74%) |
Jul 30, 2018 | 43.51 | 44.33 | 42.01 | 43.94 | 323,443 | +0.43(+0.99%) |
Jul 27, 2018 | 46.17 | 48.49 | 43.08 | 43.51 | 397,651 | -4.09(-8.59%) |
Jul 26, 2018 | 48.11 | 48.63 | 47.47 | 47.60 | 215,275 | -0.47(-0.98%) |
Jul 25, 2018 | 48.41 | 48.50 | 47.47 | 48.07 | 345,950 | -0.39(-0.79%) |
Jul 24, 2018 | 49.01 | 49.35 | 48.20 | 48.46 | 237,675 | -0.77(-1.57%) |
Jul 23, 2018 | 50.04 | 50.04 | 49.14 | 49.23 | 249,037 | -0.94(-1.88%) |
Jul 20, 2018 | 50.34 | 50.96 | 50.13 | 50.17 | 313,026 | -0.13(-0.26%) |
Jul 19, 2018 | 50.85 | 50.85 | 50.13 | 50.30 | 195,783 | -0.60(-1.18%) |
Jul 18, 2018 | 50.81 | 50.98 | 50.17 | 50.90 | 74,747 | +0.09(+0.17%) |
Jul 17, 2018 | 52.05 | 52.44 | 50.77 | 50.81 | 151,582 | -1.28(-2.47%) |
Jul 16, 2018 | 51.75 | 52.22 | 51.54 | 52.09 | 115,590 | +0.43(+0.83%) |
Jul 13, 2018 | 51.75 | 52.16 | 51.09 | 51.67 | 190,114 | -0.21(-0.41%) |
Jul 12, 2018 | 51.41 | 51.97 | 50.94 | 51.88 | 105,730 | +0.60(+1.17%) |
Jul 11, 2018 | 51.11 | 51.97 | 50.98 | 51.28 | 94,818 | -0.04(-0.08%) |
Jul 10, 2018 | 52.27 | 52.39 | 51.11 | 51.32 | 131,123 | -0.68(-1.32%) |
Jul 09, 2018 | 51.75 | 52.27 | 51.49 | 52.01 | 156,350 | +0.43(+0.83%) |
Jul 06, 2018 | 51.54 | 51.97 | 51.32 | 51.58 | 102,694 | -0.04(-0.08%) |
Jul 05, 2018 | 51.07 | 51.62 | 50.53 | 51.62 | 134,961 | +0.60(+1.17%) |
Jul 03, 2018 | 51.02 | 51.02 | 51.02 | 0 | -0.09(-0.17%) | |
Jul 02, 2018 | 50.04 | 51.11 | 49.65 | 51.11 | 94,937 | +0.77(+1.53%) |
Jun 29, 2018 | 50.64 | 50.83 | 50.21 | 50.34 | 116,264 | -0.09(-0.17%) |
Jun 28, 2018 | 50.21 | 50.85 | 49.10 | 50.42 | 81,969 | +0.17(+0.34%) |
Jun 27, 2018 | 51.15 | 51.49 | 50.25 | 50.25 | 104,950 | -0.98(-1.92%) |
Jun 26, 2018 | 50.98 | 51.54 | 50.47 | 51.24 | 135,326 | +0.21(+0.42%) |
Jun 25, 2018 | 51.07 | 51.41 | 49.87 | 51.02 | 239,227 | -0.26(-0.50%) |
Jun 22, 2018 | 51.54 | 52.01 | 51.07 | 51.28 | 890,364 | -0.09(-0.17%) |
Jun 21, 2018 | 51.11 | 51.45 | 50.77 | 51.37 | 124,358 | +0.21(+0.42%) |
Jun 20, 2018 | 50.17 | 51.20 | 49.65 | 51.15 | 124,382 | +1.03(+2.05%) |
Jun 19, 2018 | 49.61 | 50.42 | 49.31 | 50.13 | 107,377 | +0.26(+0.52%) |
Jun 18, 2018 | 48.71 | 49.91 | 48.54 | 49.87 | 126,066 | +0.94(+1.92%) |
Jun 15, 2018 | 49.10 | 48.11 | 48.93 | 189,758 | +0.43(+0.88%) | |
Jun 14, 2018 | 48.28 | 48.50 | 47.69 | 48.50 | 91,954 | +0.47(+0.98%) |
Jun 13, 2018 | 48.24 | 48.28 | 47.69 | 48.03 | 93,254 | -0.26(-0.53%) |
Jun 12, 2018 | 47.90 | 48.28 | 46.85 | 48.28 | 103,844 | +0.51(+1.08%) |
Jun 11, 2018 | 47.64 | 48.07 | 47.39 | 47.77 | 118,584 | +0.21(+0.45%) |
Jun 08, 2018 | 47.60 | 47.94 | 47.43 | 47.56 | 62,724 | -0.09(-0.18%) |
Jun 07, 2018 | 47.69 | 48.11 | 47.39 | 47.64 | 84,961 | -0.13(-0.27%) |
Jun 06, 2018 | 47.77 | 48.07 | 47.30 | 47.77 | 140,681 | +0.04(+0.09%) |
Jun 05, 2018 | 47.39 | 47.73 | 47.04 | 47.73 | 84,236 | +0.39(+0.81%) |
Jun 04, 2018 | 47.30 | 47.47 | 47.04 | 47.34 | 115,986 | +0.26(+0.55%) |