Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 47.12 | 47.12 | 47.12 | 0 | +0.30(+0.64%) | |
Aug 30, 2018 | 46.93 | 47.19 | 46.58 | 46.82 | 959,778 | -0.17(-0.36%) |
Aug 29, 2018 | 46.56 | 47.17 | 46.48 | 46.99 | 1,131,321 | +0.25(+0.53%) |
Aug 28, 2018 | 47.00 | 47.23 | 46.21 | 46.74 | 1,391,314 | -0.25(-0.53%) |
Aug 27, 2018 | 46.69 | 47.04 | 46.50 | 46.99 | 1,287,105 | +0.64(+1.38%) |
Aug 24, 2018 | 45.61 | 46.66 | 45.60 | 46.35 | 2,066,500 | +1.04(+2.30%) |
Aug 23, 2018 | 44.28 | 45.35 | 44.26 | 45.31 | 2,053,172 | +1.13(+2.56%) |
Aug 22, 2018 | 44.22 | 44.68 | 43.77 | 44.18 | 1,176,099 | -0.35(-0.79%) |
Aug 21, 2018 | 44.68 | 45.19 | 44.31 | 44.53 | 2,001,443 | -0.21(-0.47%) |
Aug 20, 2018 | 45.24 | 45.48 | 44.22 | 44.74 | 1,970,493 | -0.58(-1.28%) |
Aug 17, 2018 | 46.05 | 46.19 | 44.39 | 45.32 | 2,655,700 | -1.03(-2.22%) |
Aug 16, 2018 | 47.34 | 47.52 | 46.24 | 46.35 | 1,842,120 | -0.47(-1.00%) |
Aug 15, 2018 | 47.49 | 48.25 | 46.25 | 46.82 | 1,874,695 | -1.04(-2.17%) |
Aug 14, 2018 | 47.01 | 48.00 | 46.60 | 47.86 | 2,367,419 | +0.92(+1.96%) |
Aug 13, 2018 | 49.56 | 49.57 | 46.86 | 46.94 | 4,490,413 | -2.41(-4.88%) |
Aug 10, 2018 | 48.03 | 51.33 | 47.54 | 49.35 | 9,312,600 | +1.02(+2.11%) |
Aug 09, 2018 | 44.00 | 49.77 | 43.51 | 48.33 | 26,291,178 | +10.17(+26.65%) |
Aug 08, 2018 | 38.90 | 39.04 | 37.26 | 38.16 | 7,894,445 | -0.49(-1.27%) |
Aug 07, 2018 | 38.77 | 39.92 | 38.26 | 38.65 | 2,632,485 | -0.10(-0.26%) |
Aug 06, 2018 | 38.00 | 38.89 | 37.50 | 38.75 | 2,330,941 | +0.83(+2.19%) |
Aug 03, 2018 | 37.93 | 38.19 | 37.36 | 37.92 | 930,100 | +0.20(+0.53%) |
Aug 02, 2018 | 37.27 | 37.97 | 37.03 | 37.72 | 1,394,356 | +0.21(+0.56%) |
Aug 01, 2018 | 37.00 | 38.11 | 37.00 | 37.51 | 1,311,743 | +0.63(+1.71%) |
Jul 31, 2018 | 37.14 | 37.64 | 36.79 | 36.88 | 1,595,951 | -0.39(-1.05%) |
Jul 30, 2018 | 37.87 | 38.26 | 36.41 | 37.27 | 1,454,906 | -0.73(-1.92%) |
Jul 27, 2018 | 40.21 | 40.21 | 37.46 | 38.00 | 2,245,500 | -2.18(-5.43%) |
Jul 26, 2018 | 38.76 | 41.42 | 38.07 | 40.18 | 4,477,554 | +1.19(+3.05%) |
Jul 25, 2018 | 38.27 | 39.28 | 38.23 | 38.99 | 1,726,426 | +0.99(+2.61%) |
Jul 24, 2018 | 38.88 | 38.88 | 37.61 | 38.00 | 1,621,889 | -0.64(-1.66%) |
Jul 23, 2018 | 39.15 | 39.33 | 38.29 | 38.64 | 2,241,828 | -0.75(-1.90%) |
Jul 20, 2018 | 39.71 | 39.95 | 39.34 | 39.39 | 1,041,002 | -0.30(-0.76%) |
Jul 19, 2018 | 40.59 | 40.80 | 39.55 | 39.69 | 785,880 | -1.06(-2.60%) |
Jul 18, 2018 | 40.74 | 40.77 | 39.96 | 40.75 | 1,131,068 | +0.00(+0.00%) |
Jul 17, 2018 | 40.11 | 41.19 | 39.93 | 40.75 | 1,228,980 | +0.45(+1.12%) |
Jul 16, 2018 | 39.72 | 40.55 | 39.69 | 40.30 | 1,066,842 | +0.51(+1.28%) |
Jul 13, 2018 | 40.92 | 40.92 | 39.27 | 39.79 | 1,100,615 | -0.93(-2.28%) |
Jul 12, 2018 | 39.80 | 40.75 | 39.60 | 40.72 | 1,404,204 | +1.32(+3.35%) |
Jul 11, 2018 | 39.01 | 39.82 | 38.95 | 39.40 | 878,956 | +0.00(+0.00%) |
Jul 10, 2018 | 40.00 | 40.43 | 39.23 | 39.40 | 905,814 | -0.60(-1.50%) |
Jul 09, 2018 | 40.25 | 40.25 | 39.59 | 40.00 | 955,862 | +0.04(+0.10%) |
Jul 06, 2018 | 40.03 | 40.30 | 39.42 | 39.96 | 1,006,692 | -0.04(-0.10%) |
Jul 05, 2018 | 39.50 | 40.00 | 39.19 | 40.00 | 788,514 | +0.70(+1.78%) |
Jul 03, 2018 | 39.30 | 39.30 | 39.30 | 0 | -0.31(-0.78%) | |
Jul 02, 2018 | 38.78 | 39.65 | 38.62 | 39.61 | 788,571 | +0.43(+1.10%) |
Jun 29, 2018 | 39.31 | 39.56 | 39.01 | 39.18 | 839,140 | +0.06(+0.15%) |
Jun 28, 2018 | 38.58 | 39.36 | 38.07 | 39.12 | 1,329,354 | +0.42(+1.09%) |
Jun 27, 2018 | 39.73 | 39.88 | 38.63 | 38.70 | 1,444,577 | -0.98(-2.47%) |
Jun 26, 2018 | 40.21 | 40.47 | 39.50 | 39.68 | 1,162,659 | -0.40(-1.00%) |
Jun 25, 2018 | 40.40 | 40.41 | 38.64 | 40.08 | 2,033,946 | -0.60(-1.47%) |
Jun 22, 2018 | 41.73 | 42.41 | 40.66 | 40.68 | 1,618,739 | -1.04(-2.49%) |
Jun 21, 2018 | 42.40 | 43.49 | 41.62 | 41.72 | 1,655,234 | -0.40(-0.95%) |
Jun 20, 2018 | 42.13 | 42.49 | 41.95 | 42.12 | 891,822 | +0.14(+0.33%) |
Jun 19, 2018 | 41.29 | 42.05 | 41.02 | 41.98 | 1,350,964 | +0.08(+0.19%) |
Jun 18, 2018 | 40.71 | 42.44 | 40.49 | 41.90 | 1,942,016 | +0.97(+2.37%) |
Jun 15, 2018 | 41.16 | 39.48 | 40.93 | 2,844,358 | -0.23(-0.56%) | |
Jun 14, 2018 | 41.02 | 41.80 | 40.76 | 41.16 | 1,633,710 | +0.11(+0.27%) |
Jun 13, 2018 | 41.00 | 41.69 | 40.40 | 41.05 | 2,166,295 | -1.59(-3.73%) |
Jun 12, 2018 | 41.89 | 42.88 | 41.78 | 42.64 | 1,223,810 | +0.77(+1.84%) |
Jun 11, 2018 | 42.37 | 42.38 | 41.25 | 41.87 | 1,168,842 | -0.17(-0.40%) |
Jun 08, 2018 | 41.14 | 43.04 | 41.14 | 42.04 | 1,214,604 | +0.69(+1.67%) |
Jun 07, 2018 | 41.86 | 42.13 | 40.71 | 41.35 | 1,800,904 | -0.53(-1.27%) |
Jun 06, 2018 | 41.50 | 41.88 | 3,200,867 | -2.23(-5.06%) | ||
Jun 05, 2018 | 43.39 | 44.12 | 43.25 | 44.11 | 1,867,310 | +0.88(+2.04%) |
Jun 04, 2018 | 43.14 | 43.63 | 42.28 | 43.23 | 1,128,098 | +0.12(+0.28%) |