Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.27 | 43.27 | 43.27 | 0 | +0.19(+0.44%) | |
Aug 30, 2018 | 43.33 | 43.38 | 43.06 | 43.08 | 83,709 | -0.35(-0.81%) |
Aug 29, 2018 | 43.54 | 43.54 | 43.14 | 43.43 | 219,337 | -0.08(-0.19%) |
Aug 28, 2018 | 43.75 | 43.75 | 43.33 | 43.51 | 70,114 | -0.10(-0.23%) |
Aug 27, 2018 | 43.51 | 43.90 | 43.48 | 43.61 | 178,233 | +0.26(+0.60%) |
Aug 24, 2018 | 43.56 | 43.58 | 43.32 | 43.36 | 290,280 | -0.07(-0.15%) |
Aug 23, 2018 | 43.72 | 43.72 | 43.28 | 43.42 | 56,178 | -0.31(-0.70%) |
Aug 22, 2018 | 43.72 | 43.88 | 43.63 | 43.73 | 167,723 | -0.15(-0.34%) |
Aug 21, 2018 | 43.58 | 44.15 | 43.53 | 43.88 | 148,869 | +0.33(+0.76%) |
Aug 20, 2018 | 43.40 | 43.58 | 43.22 | 43.55 | 69,066 | +0.14(+0.33%) |
Aug 17, 2018 | 43.16 | 43.44 | 43.16 | 43.41 | 122,381 | +0.11(+0.25%) |
Aug 16, 2018 | 42.81 | 43.51 | 42.81 | 43.30 | 527,787 | +0.72(+1.68%) |
Aug 15, 2018 | 42.72 | 42.91 | 42.46 | 42.58 | 137,394 | -0.45(-1.04%) |
Aug 14, 2018 | 42.48 | 43.14 | 42.48 | 43.03 | 94,673 | +0.65(+1.53%) |
Aug 13, 2018 | 42.67 | 42.91 | 42.37 | 42.38 | 93,527 | -0.34(-0.80%) |
Aug 10, 2018 | 42.57 | 42.87 | 42.42 | 42.72 | 353,572 | -0.27(-0.64%) |
Aug 09, 2018 | 43.20 | 43.29 | 42.91 | 43.00 | 68,299 | -0.21(-0.48%) |
Aug 08, 2018 | 42.99 | 43.29 | 42.82 | 43.21 | 101,324 | +0.27(+0.64%) |
Aug 07, 2018 | 42.86 | 43.20 | 42.84 | 42.93 | 125,007 | +0.16(+0.37%) |
Aug 06, 2018 | 42.75 | 42.91 | 42.49 | 42.77 | 123,528 | +0.02(+0.06%) |
Aug 03, 2018 | 42.81 | 43.00 | 42.64 | 42.75 | 113,253 | -0.08(-0.19%) |
Aug 02, 2018 | 42.36 | 42.97 | 42.28 | 42.83 | 219,394 | +0.25(+0.59%) |
Aug 01, 2018 | 42.56 | 42.88 | 42.39 | 42.58 | 86,381 | +0.27(+0.63%) |
Jul 31, 2018 | 42.59 | 42.67 | 42.20 | 42.31 | 137,899 | -0.22(-0.51%) |
Jul 30, 2018 | 42.66 | 42.91 | 42.53 | 42.53 | 263,274 | -0.01(-0.02%) |
Jul 27, 2018 | 42.42 | 42.76 | 42.23 | 42.54 | 93,437 | +0.17(+0.39%) |
Jul 26, 2018 | 42.22 | 42.66 | 42.22 | 42.37 | 156,409 | +0.24(+0.57%) |
Jul 25, 2018 | 42.39 | 42.44 | 41.97 | 42.13 | 315,412 | -0.27(-0.63%) |
Jul 24, 2018 | 42.80 | 42.85 | 42.30 | 42.40 | 316,794 | -0.33(-0.78%) |
Jul 23, 2018 | 42.09 | 42.82 | 42.08 | 42.73 | 276,981 | +0.63(+1.50%) |
Jul 20, 2018 | 42.01 | 42.27 | 41.88 | 42.10 | 227,817 | +0.17(+0.40%) |
Jul 19, 2018 | 42.11 | 42.13 | 41.67 | 41.93 | 139,984 | -0.31(-0.74%) |
Jul 18, 2018 | 41.75 | 42.33 | 41.75 | 42.24 | 159,290 | +0.44(+1.06%) |
Jul 17, 2018 | 41.73 | 41.99 | 41.63 | 41.80 | 81,153 | +0.12(+0.30%) |
Jul 16, 2018 | 41.24 | 41.76 | 41.19 | 41.67 | 207,424 | +0.55(+1.34%) |
Jul 13, 2018 | 41.41 | 41.50 | 40.91 | 41.12 | 119,211 | -0.39(-0.94%) |
Jul 12, 2018 | 42.02 | 42.05 | 41.22 | 41.52 | 105,028 | -0.27(-0.64%) |
Jul 11, 2018 | 41.78 | 42.13 | 41.75 | 41.78 | 88,097 | -0.22(-0.52%) |
Jul 10, 2018 | 42.49 | 42.54 | 41.74 | 42.00 | 216,092 | -0.36(-0.85%) |
Jul 09, 2018 | 41.53 | 42.48 | 41.53 | 42.36 | 123,398 | +0.97(+2.35%) |
Jul 06, 2018 | 41.07 | 41.50 | 40.78 | 41.38 | 65,814 | +0.28(+0.69%) |
Jul 05, 2018 | 41.24 | 41.24 | 40.97 | 41.10 | 144,793 | +0.11(+0.26%) |
Jul 03, 2018 | 40.99 | 40.99 | 40.99 | 0 | -0.31(-0.75%) | |
Jul 02, 2018 | 40.72 | 41.30 | 40.47 | 41.30 | 100,768 | +0.37(+0.90%) |
Jun 29, 2018 | 41.47 | 41.75 | 40.93 | 40.93 | 243,900 | -0.16(-0.39%) |
Jun 28, 2018 | 41.05 | 41.33 | 40.82 | 41.09 | 142,403 | +0.07(+0.16%) |
Jun 27, 2018 | 41.57 | 41.82 | 40.97 | 41.02 | 341,401 | -0.65(-1.56%) |
Jun 26, 2018 | 42.07 | 42.07 | 41.47 | 41.67 | 210,631 | -0.32(-0.77%) |
Jun 25, 2018 | 42.22 | 42.24 | 41.58 | 42.00 | 151,081 | -0.34(-0.80%) |
Jun 22, 2018 | 43.07 | 43.11 | 42.27 | 42.34 | 118,552 | -0.46(-1.07%) |
Jun 21, 2018 | 42.78 | 43.08 | 42.39 | 42.79 | 122,332 | -0.05(-0.12%) |
Jun 20, 2018 | 43.08 | 43.16 | 42.84 | 42.84 | 105,659 | -0.06(-0.14%) |
Jun 19, 2018 | 42.31 | 42.95 | 42.31 | 42.90 | 420,506 | +0.18(+0.43%) |
Jun 18, 2018 | 42.46 | 42.88 | 42.25 | 42.72 | 594,197 | -0.05(-0.12%) |
Jun 15, 2018 | 42.94 | 42.10 | 42.77 | 232,166 | +0.06(+0.14%) | |
Jun 14, 2018 | 43.25 | 43.35 | 42.48 | 42.71 | 273,599 | -0.41(-0.94%) |
Jun 13, 2018 | 43.36 | 43.76 | 42.93 | 43.12 | 252,132 | -0.17(-0.38%) |
Jun 12, 2018 | 43.50 | 43.70 | 43.07 | 43.28 | 96,970 | -0.13(-0.31%) |
Jun 11, 2018 | 43.97 | 44.10 | 43.34 | 43.41 | 218,200 | -0.46(-1.04%) |
Jun 08, 2018 | 43.68 | 43.93 | 43.50 | 43.87 | 124,993 | +0.15(+0.34%) |
Jun 07, 2018 | 43.87 | 44.11 | 43.48 | 43.72 | 151,181 | -0.02(-0.06%) |
Jun 06, 2018 | 43.79 | 43.75 | 263,103 | +0.80(+1.85%) | ||
Jun 05, 2018 | 42.96 | 43.04 | 42.68 | 42.95 | 137,101 | -0.10(-0.23%) |
Jun 04, 2018 | 42.85 | 43.09 | 42.78 | 43.05 | 401,519 | +0.35(+0.82%) |