Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.60 | 31.60 | 31.60 | 0 | -0.56(-1.75%) | |
Aug 30, 2018 | 33.85 | 34.41 | 31.97 | 32.16 | 3,311 | -1.78(-5.25%) |
Aug 29, 2018 | 32.54 | 34.41 | 32.54 | 33.94 | 765 | +1.59(+4.93%) |
Aug 28, 2018 | 35.07 | 35.94 | 31.41 | 32.35 | 5,687 | -3.28(-9.21%) |
Aug 27, 2018 | 35.91 | 36.76 | 35.16 | 35.63 | 446 | +0.00(+0.00%) |
Aug 24, 2018 | 35.91 | 37.41 | 35.63 | 35.63 | 1,375 | -0.47(-1.30%) |
Aug 23, 2018 | 37.04 | 37.51 | 36.10 | 36.10 | 2,234 | +0.00(+0.00%) |
Aug 22, 2018 | 37.26 | 37.78 | 36.01 | 36.10 | 10,572 | -1.35(-3.61%) |
Aug 21, 2018 | 37.88 | 39.38 | 37.45 | 37.45 | 4,793 | +0.23(+0.61%) |
Aug 20, 2018 | 37.52 | 39.81 | 36.85 | 37.22 | 2,417 | -0.28(-0.75%) |
Aug 17, 2018 | 38.44 | 40.98 | 37.51 | 37.51 | 8,627 | -0.94(-2.44%) |
Aug 16, 2018 | 37.51 | 41.73 | 37.51 | 38.44 | 2,368 | +0.84(+2.24%) |
Aug 15, 2018 | 42.48 | 42.69 | 37.60 | 37.60 | 16,370 | -5.25(-12.25%) |
Aug 14, 2018 | 43.88 | 43.88 | 42.48 | 42.85 | 2,456 | -0.38(-0.87%) |
Aug 13, 2018 | 44.54 | 44.54 | 43.13 | 43.23 | 961 | -0.75(-1.71%) |
Aug 10, 2018 | 45.57 | 46.23 | 43.98 | 43.98 | 1,962 | -1.41(-3.10%) |
Aug 09, 2018 | 47.18 | 47.18 | 45.38 | 45.38 | 2,635 | -0.94(-2.02%) |
Aug 08, 2018 | 47.07 | 47.63 | 46.32 | 46.32 | 2,744 | -1.41(-2.95%) |
Aug 07, 2018 | 47.91 | 47.91 | 47.63 | 47.73 | 146 | +0.38(+0.79%) |
Aug 06, 2018 | 47.31 | 47.31 | 47.35 | 27 | +0.00(+0.00%) | |
Aug 03, 2018 | 47.82 | 48.76 | 47.07 | 47.35 | 714 | -1.17(-2.42%) |
Aug 02, 2018 | 49.13 | 49.13 | 48.18 | 48.52 | 591 | -0.14(-0.29%) |
Aug 01, 2018 | 48.66 | 48.66 | 48.66 | 48.66 | 125 | -1.03(-2.08%) |
Jul 31, 2018 | 47.82 | 49.70 | 47.82 | 49.70 | 691 | +0.47(+0.95%) |
Jul 30, 2018 | 47.91 | 49.23 | 47.91 | 49.23 | 586 | +0.00(+0.00%) |
Jul 27, 2018 | 48.10 | 49.23 | 47.82 | 49.23 | 351 | +0.38(+0.77%) |
Jul 26, 2018 | 50.07 | 50.07 | 48.85 | 48.85 | 442 | +0.56(+1.17%) |
Jul 25, 2018 | 51.95 | 51.95 | 48.20 | 48.29 | 704 | -1.88(-3.74%) |
Jul 24, 2018 | 52.98 | 52.98 | 50.16 | 50.16 | 991 | -3.00(-5.64%) |
Jul 23, 2018 | 48.76 | 53.16 | 48.76 | 53.16 | 710 | +3.56(+7.18%) |
Jul 20, 2018 | 52.41 | 52.70 | 49.32 | 49.60 | 778 | -1.88(-3.64%) |
Jul 19, 2018 | 53.91 | 53.91 | 51.11 | 51.48 | 1,273 | -1.78(-3.35%) |
Jul 18, 2018 | 49.61 | 55.32 | 48.20 | 53.26 | 5,627 | +4.13(+8.40%) |
Jul 17, 2018 | 49.41 | 49.44 | 48.94 | 49.13 | 295 | -0.62(-1.24%) |
Jul 16, 2018 | 49.88 | 50.16 | 49.13 | 49.75 | 2,920 | +0.39(+0.80%) |
Jul 13, 2018 | 49.70 | 49.70 | 48.85 | 49.36 | 680 | +0.22(+0.45%) |
Jul 12, 2018 | 49.23 | 49.23 | 48.85 | 49.13 | 249 | -0.19(-0.38%) |
Jul 11, 2018 | 50.45 | 50.45 | 49.32 | 49.32 | 784 | -1.22(-2.41%) |
Jul 10, 2018 | 50.35 | 50.63 | 49.69 | 50.54 | 768 | +0.28(+0.56%) |
Jul 09, 2018 | 48.76 | 50.35 | 48.20 | 50.26 | 2,044 | +1.13(+2.29%) |
Jul 06, 2018 | 48.76 | 49.13 | 47.45 | 49.13 | 3,258 | +0.38(+0.77%) |
Jul 05, 2018 | 49.31 | 47.48 | 48.76 | 1,697 | +1.28(+2.69%) | |
Jul 03, 2018 | 47.48 | 47.48 | 47.48 | 0 | -0.53(-1.10%) | |
Jul 02, 2018 | 49.23 | 49.23 | 47.17 | 48.01 | 361 | -0.75(-1.54%) |
Jun 29, 2018 | 49.40 | 49.51 | 47.54 | 48.76 | 1,156 | +1.13(+2.36%) |
Jun 28, 2018 | 47.35 | 47.69 | 47.35 | 47.63 | 240 | +0.09(+0.20%) |
Jun 27, 2018 | 47.44 | 47.54 | 47.44 | 47.54 | 145 | +0.51(+1.08%) |
Jun 26, 2018 | 46.80 | 47.03 | 46.80 | 47.03 | 194 | -0.13(-0.28%) |
Jun 25, 2018 | 47.73 | 48.25 | 47.13 | 47.16 | 642 | +0.09(+0.20%) |
Jun 22, 2018 | 46.98 | 47.77 | 46.98 | 47.07 | 1,023 | -1.69(-3.46%) |
Jun 21, 2018 | 47.97 | 48.89 | 47.97 | 48.76 | 513 | -0.47(-0.95%) |
Jun 20, 2018 | 46.98 | 50.35 | 46.98 | 49.23 | 3,637 | +1.87(+3.96%) |
Jun 19, 2018 | 46.88 | 47.82 | 46.88 | 47.35 | 764 | +0.47(+1.00%) |
Jun 18, 2018 | 47.44 | 47.44 | 46.79 | 46.88 | 972 | -0.94(-1.96%) |
Jun 15, 2018 | 47.82 | 47.16 | 47.82 | 1,537 | +0.66(+1.39%) | |
Jun 14, 2018 | 47.71 | 47.71 | 45.68 | 47.16 | 1,309 | +0.38(+0.80%) |
Jun 13, 2018 | 46.88 | 46.88 | 45.19 | 46.79 | 862 | +0.07(+0.15%) |
Jun 12, 2018 | 48.01 | 48.08 | 46.60 | 46.72 | 328 | -1.10(-2.31%) |
Jun 11, 2018 | 46.04 | 48.56 | 46.04 | 47.82 | 1,211 | +1.88(+4.08%) |
Jun 08, 2018 | 47.35 | 47.59 | 45.19 | 45.94 | 429 | -0.99(-2.12%) |
Jun 07, 2018 | 47.35 | 47.82 | 45.30 | 46.94 | 1,049 | -0.41(-0.87%) |
Jun 06, 2018 | 47.26 | 48.19 | 47.26 | 47.35 | 526 | -0.09(-0.20%) |
Jun 05, 2018 | 47.35 | 48.29 | 47.35 | 47.45 | 2,853 | +0.47(+0.99%) |
Jun 04, 2018 | 44.54 | 47.17 | 43.32 | 46.98 | 5,092 | +2.91(+6.61%) |