Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.73 | 41.73 | 41.73 | 0 | +0.14(+0.33%) | |
Aug 30, 2018 | 41.81 | 41.81 | 41.55 | 41.59 | 33,514 | -0.18(-0.43%) |
Aug 29, 2018 | 41.80 | 41.89 | 41.74 | 41.77 | 305,038 | -0.04(-0.10%) |
Aug 28, 2018 | 41.36 | 41.81 | 41.28 | 41.81 | 48,968 | +0.50(+1.21%) |
Aug 27, 2018 | 41.46 | 41.46 | 41.10 | 41.31 | 914,369 | -0.07(-0.18%) |
Aug 24, 2018 | 41.17 | 41.41 | 41.10 | 41.39 | 34,830 | +0.19(+0.46%) |
Aug 23, 2018 | 41.31 | 41.32 | 41.16 | 41.20 | 40,204 | -0.07(-0.16%) |
Aug 22, 2018 | 41.48 | 41.48 | 41.10 | 41.26 | 61,946 | -0.20(-0.49%) |
Aug 21, 2018 | 41.63 | 41.67 | 41.37 | 41.47 | 214,173 | -0.25(-0.61%) |
Aug 20, 2018 | 41.77 | 41.93 | 41.66 | 41.72 | 38,370 | +0.01(+0.02%) |
Aug 17, 2018 | 41.30 | 41.71 | 41.30 | 41.71 | 138,712 | +0.40(+0.97%) |
Aug 16, 2018 | 40.99 | 41.31 | 40.95 | 41.31 | 52,650 | +0.32(+0.78%) |
Aug 15, 2018 | 40.64 | 41.00 | 40.56 | 40.99 | 61,028 | +0.35(+0.87%) |
Aug 14, 2018 | 40.39 | 40.72 | 40.39 | 40.64 | 260,080 | +0.20(+0.51%) |
Aug 13, 2018 | 40.37 | 40.50 | 40.31 | 40.44 | 564,389 | +0.06(+0.14%) |
Aug 10, 2018 | 40.73 | 40.78 | 40.38 | 40.38 | 54,384 | -0.36(-0.88%) |
Aug 09, 2018 | 40.77 | 40.90 | 40.68 | 40.74 | 785,200 | -0.01(-0.02%) |
Aug 08, 2018 | 40.95 | 40.95 | 40.68 | 40.75 | 59,307 | -0.20(-0.50%) |
Aug 07, 2018 | 41.08 | 41.08 | 40.75 | 40.95 | 35,378 | -0.10(-0.24%) |
Aug 06, 2018 | 41.06 | 41.21 | 40.94 | 41.05 | 73,646 | +0.02(+0.04%) |
Aug 03, 2018 | 40.61 | 41.04 | 40.61 | 41.03 | 77,605 | +0.43(+1.05%) |
Aug 02, 2018 | 40.70 | 40.76 | 40.48 | 40.61 | 206,898 | -0.11(-0.26%) |
Aug 01, 2018 | 40.36 | 40.72 | 40.09 | 40.72 | 183,197 | +0.21(+0.53%) |
Jul 31, 2018 | 39.99 | 40.66 | 39.91 | 40.50 | 188,790 | +0.67(+1.68%) |
Jul 30, 2018 | 39.74 | 39.89 | 39.48 | 39.83 | 405,744 | +0.08(+0.21%) |
Jul 27, 2018 | 40.29 | 40.29 | 39.68 | 39.75 | 36,663 | -0.43(-1.08%) |
Jul 26, 2018 | 40.15 | 40.40 | 40.10 | 40.18 | 28,575 | +0.07(+0.16%) |
Jul 25, 2018 | 39.77 | 40.15 | 39.77 | 40.12 | 134,808 | +0.33(+0.82%) |
Jul 24, 2018 | 40.03 | 40.03 | 39.69 | 39.79 | 78,437 | -0.22(-0.55%) |
Jul 23, 2018 | 40.10 | 40.10 | 39.73 | 40.01 | 237,299 | +0.01(+0.02%) |
Jul 20, 2018 | 40.22 | 40.27 | 39.91 | 40.00 | 313,017 | -0.36(-0.89%) |
Jul 19, 2018 | 39.94 | 40.54 | 39.84 | 40.36 | 165,718 | +0.45(+1.13%) |
Jul 18, 2018 | 39.97 | 40.12 | 39.71 | 39.91 | 33,014 | -0.13(-0.33%) |
Jul 17, 2018 | 40.46 | 40.46 | 40.00 | 40.04 | 455,266 | -0.35(-0.87%) |
Jul 16, 2018 | 40.54 | 40.54 | 40.20 | 40.40 | 79,822 | -0.22(-0.54%) |
Jul 13, 2018 | 40.76 | 40.91 | 40.58 | 40.62 | 220,045 | -0.11(-0.26%) |
Jul 12, 2018 | 40.68 | 40.81 | 40.53 | 40.72 | 60,472 | +0.14(+0.34%) |
Jul 11, 2018 | 40.67 | 40.80 | 40.58 | 40.58 | 374,355 | -0.11(-0.26%) |
Jul 10, 2018 | 40.72 | 40.88 | 40.59 | 40.69 | 81,238 | +0.02(+0.06%) |
Jul 09, 2018 | 41.04 | 41.04 | 40.43 | 40.67 | 279,215 | -0.28(-0.68%) |
Jul 06, 2018 | 40.86 | 40.99 | 40.78 | 40.94 | 94,040 | +0.23(+0.56%) |
Jul 05, 2018 | 40.36 | 40.73 | 40.24 | 40.72 | 341,682 | +0.44(+1.10%) |
Jul 03, 2018 | 40.27 | 40.27 | 40.27 | 0 | +0.32(+0.80%) | |
Jul 02, 2018 | 40.23 | 40.25 | 39.54 | 39.95 | 567,277 | -0.26(-0.65%) |
Jun 29, 2018 | 40.03 | 40.38 | 39.82 | 40.22 | 284,959 | +0.10(+0.24%) |
Jun 28, 2018 | 39.73 | 40.16 | 39.73 | 40.12 | 44,808 | +0.38(+0.97%) |
Jun 27, 2018 | 40.04 | 40.09 | 39.73 | 39.73 | 357,355 | -0.17(-0.43%) |
Jun 26, 2018 | 39.87 | 40.10 | 39.78 | 39.91 | 30,312 | +0.05(+0.14%) |
Jun 25, 2018 | 39.92 | 39.98 | 39.60 | 39.85 | 148,609 | -0.02(-0.06%) |
Jun 22, 2018 | 39.64 | 39.92 | 39.61 | 39.88 | 68,141 | +0.29(+0.74%) |
Jun 21, 2018 | 39.41 | 39.60 | 39.36 | 39.58 | 39,598 | +0.19(+0.47%) |
Jun 20, 2018 | 38.92 | 39.41 | 38.92 | 39.40 | 176,832 | +0.51(+1.31%) |
Jun 19, 2018 | 38.87 | 39.06 | 38.83 | 38.89 | 181,678 | -0.02(-0.04%) |
Jun 18, 2018 | 38.77 | 39.02 | 38.68 | 38.90 | 73,486 | -0.04(-0.10%) |
Jun 15, 2018 | 39.19 | 38.90 | 38.94 | 44,432 | -0.03(-0.08%) | |
Jun 14, 2018 | 38.72 | 39.06 | 38.72 | 38.98 | 33,524 | +0.37(+0.97%) |
Jun 13, 2018 | 39.36 | 39.36 | 38.53 | 38.60 | 45,092 | -0.71(-1.81%) |
Jun 12, 2018 | 39.05 | 39.45 | 39.05 | 39.32 | 79,141 | +0.23(+0.58%) |
Jun 11, 2018 | 39.15 | 39.15 | 38.99 | 39.09 | 96,287 | -0.08(-0.21%) |
Jun 08, 2018 | 38.98 | 39.21 | 38.98 | 39.17 | 64,168 | +0.13(+0.33%) |
Jun 07, 2018 | 38.99 | 39.10 | 38.81 | 39.04 | 64,931 | +0.02(+0.04%) |
Jun 06, 2018 | 38.73 | 39.02 | 133,110 | +0.10(+0.25%) | ||
Jun 05, 2018 | 39.11 | 39.18 | 38.85 | 38.93 | 130,681 | -0.07(-0.19%) |
Jun 04, 2018 | 38.75 | 39.03 | 38.63 | 39.00 | 49,801 | +0.28(+0.73%) |