Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.76 | 36.76 | 36.76 | 0 | -0.07(-0.19%) | |
Aug 30, 2018 | 37.44 | 37.58 | 36.58 | 36.83 | 745,744 | -0.73(-1.94%) |
Aug 29, 2018 | 37.40 | 38.02 | 37.09 | 37.56 | 915,142 | +0.04(+0.11%) |
Aug 28, 2018 | 37.71 | 37.76 | 37.02 | 37.52 | 1,249,989 | -0.20(-0.53%) |
Aug 27, 2018 | 37.80 | 38.26 | 37.36 | 37.72 | 796,853 | -0.07(-0.19%) |
Aug 24, 2018 | 38.08 | 38.61 | 37.40 | 37.79 | 1,398,800 | +0.57(+1.53%) |
Aug 23, 2018 | 37.40 | 38.24 | 37.02 | 37.22 | 1,080,682 | -0.05(-0.13%) |
Aug 22, 2018 | 37.86 | 38.34 | 37.19 | 37.27 | 497,971 | -0.36(-0.96%) |
Aug 21, 2018 | 37.52 | 37.71 | 36.79 | 37.63 | 1,144,749 | +1.11(+3.04%) |
Aug 20, 2018 | 36.72 | 37.34 | 36.28 | 36.52 | 1,067,645 | -0.59(-1.59%) |
Aug 17, 2018 | 37.90 | 38.21 | 36.91 | 37.11 | 753,700 | -0.16(-0.43%) |
Aug 16, 2018 | 36.98 | 37.49 | 36.76 | 37.27 | 454,248 | +0.54(+1.47%) |
Aug 15, 2018 | 37.35 | 37.85 | 36.64 | 36.73 | 552,669 | -0.67(-1.79%) |
Aug 14, 2018 | 38.44 | 38.94 | 37.03 | 37.40 | 1,953,121 | -1.06(-2.76%) |
Aug 13, 2018 | 37.82 | 38.54 | 37.36 | 38.46 | 900,453 | +0.41(+1.08%) |
Aug 10, 2018 | 38.96 | 38.99 | 37.05 | 38.05 | 1,492,600 | -0.86(-2.21%) |
Aug 09, 2018 | 37.56 | 39.57 | 37.45 | 38.91 | 2,005,301 | +1.50(+4.01%) |
Aug 08, 2018 | 38.91 | 39.08 | 37.23 | 37.41 | 1,131,758 | -0.55(-1.45%) |
Aug 07, 2018 | 36.94 | 38.91 | 36.90 | 37.96 | 1,876,134 | +1.04(+2.82%) |
Aug 06, 2018 | 37.44 | 37.60 | 36.64 | 36.92 | 1,539,454 | -0.58(-1.55%) |
Aug 03, 2018 | 39.51 | 39.51 | 36.26 | 37.50 | 4,268,000 | -2.03(-5.14%) |
Aug 02, 2018 | 39.15 | 41.71 | 37.10 | 39.53 | 7,499,882 | -8.18(-17.15%) |
Aug 01, 2018 | 47.35 | 48.86 | 46.67 | 47.71 | 1,263,794 | -0.04(-0.08%) |
Jul 31, 2018 | 47.79 | 48.20 | 46.66 | 47.75 | 1,267,799 | -0.10(-0.21%) |
Jul 30, 2018 | 47.57 | 48.37 | 47.41 | 47.85 | 669,008 | +0.37(+0.78%) |
Jul 27, 2018 | 48.81 | 49.71 | 46.97 | 47.48 | 417,800 | -1.12(-2.30%) |
Jul 26, 2018 | 48.92 | 49.57 | 48.08 | 48.60 | 636,268 | -0.77(-1.56%) |
Jul 25, 2018 | 48.95 | 49.49 | 48.29 | 49.37 | 360,604 | +0.22(+0.45%) |
Jul 24, 2018 | 50.41 | 50.72 | 48.64 | 49.15 | 443,426 | -0.87(-1.74%) |
Jul 23, 2018 | 50.22 | 50.59 | 49.70 | 50.02 | 384,477 | -0.15(-0.30%) |
Jul 20, 2018 | 50.66 | 50.78 | 49.62 | 50.17 | 661,473 | -0.54(-1.06%) |
Jul 19, 2018 | 49.47 | 50.91 | 49.44 | 50.71 | 663,301 | +1.21(+2.44%) |
Jul 18, 2018 | 48.95 | 49.58 | 48.37 | 49.50 | 484,840 | +0.53(+1.08%) |
Jul 17, 2018 | 47.75 | 49.26 | 47.44 | 48.97 | 545,559 | +1.34(+2.81%) |
Jul 16, 2018 | 48.48 | 48.48 | 47.27 | 47.63 | 460,674 | -0.89(-1.83%) |
Jul 13, 2018 | 48.94 | 49.40 | 48.00 | 48.52 | 590,870 | -0.45(-0.92%) |
Jul 12, 2018 | 48.82 | 50.18 | 48.31 | 48.97 | 927,445 | +0.45(+0.93%) |
Jul 11, 2018 | 51.27 | 51.80 | 47.54 | 48.52 | 2,067,674 | -3.27(-6.31%) |
Jul 10, 2018 | 51.52 | 52.38 | 51.12 | 51.79 | 517,993 | +0.41(+0.80%) |
Jul 09, 2018 | 51.29 | 51.84 | 50.97 | 51.38 | 457,872 | +0.34(+0.67%) |
Jul 06, 2018 | 50.60 | 51.28 | 50.05 | 51.04 | 338,598 | +0.26(+0.51%) |
Jul 05, 2018 | 50.35 | 51.17 | 50.09 | 50.78 | 480,721 | +0.61(+1.22%) |
Jul 03, 2018 | 50.17 | 50.17 | 50.17 | 0 | +0.73(+1.48%) | |
Jul 02, 2018 | 49.26 | 49.54 | 48.48 | 49.44 | 349,096 | +0.11(+0.22%) |
Jun 29, 2018 | 49.88 | 50.27 | 49.30 | 49.33 | 372,575 | -0.22(-0.44%) |
Jun 28, 2018 | 49.98 | 50.23 | 49.00 | 49.55 | 530,048 | -0.37(-0.74%) |
Jun 27, 2018 | 50.13 | 51.37 | 49.66 | 49.92 | 666,066 | -0.23(-0.46%) |
Jun 26, 2018 | 49.22 | 50.56 | 48.80 | 50.15 | 671,496 | +0.85(+1.72%) |
Jun 25, 2018 | 50.14 | 50.14 | 48.38 | 49.30 | 558,568 | -1.12(-2.22%) |
Jun 22, 2018 | 50.88 | 50.88 | 49.91 | 50.42 | 1,289,246 | -0.01(-0.02%) |
Jun 21, 2018 | 51.79 | 51.81 | 49.72 | 50.43 | 1,555,266 | -1.53(-2.94%) |
Jun 20, 2018 | 54.15 | 54.40 | 51.91 | 51.96 | 1,832,919 | -1.86(-3.46%) |
Jun 19, 2018 | 54.69 | 55.00 | 53.16 | 53.82 | 714,323 | -1.16(-2.11%) |
Jun 18, 2018 | 55.36 | 55.39 | 53.88 | 54.98 | 939,408 | -0.77(-1.38%) |
Jun 15, 2018 | 55.86 | 54.99 | 55.75 | 1,238,614 | +0.76(+1.38%) | |
Jun 14, 2018 | 54.77 | 55.14 | 54.08 | 54.99 | 740,327 | +0.03(+0.05%) |
Jun 13, 2018 | 54.76 | 55.36 | 54.63 | 54.96 | 731,611 | +0.19(+0.35%) |
Jun 12, 2018 | 54.49 | 55.42 | 54.21 | 54.77 | 577,793 | +0.58(+1.07%) |
Jun 11, 2018 | 53.41 | 54.53 | 53.41 | 54.19 | 734,456 | +0.97(+1.82%) |
Jun 08, 2018 | 52.32 | 53.62 | 52.06 | 53.22 | 478,693 | +0.75(+1.43%) |
Jun 07, 2018 | 52.75 | 53.36 | 52.23 | 52.47 | 613,702 | -0.01(-0.02%) |
Jun 06, 2018 | 51.05 | 52.48 | 1,446,219 | +3.68(+7.54%) | ||
Jun 05, 2018 | 49.42 | 49.72 | 48.48 | 48.80 | 401,909 | -0.43(-0.87%) |
Jun 04, 2018 | 48.71 | 49.40 | 48.49 | 49.23 | 704,533 | +0.70(+1.44%) |