Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 49.49 | 49.49 | 49.49 | 0 | -0.28(-0.56%) | |
Aug 30, 2018 | 49.69 | 50.33 | 48.72 | 49.77 | 396,968 | +0.04(+0.08%) |
Aug 29, 2018 | 50.76 | 51.42 | 49.65 | 49.73 | 659,866 | -1.14(-2.24%) |
Aug 28, 2018 | 51.31 | 51.94 | 49.76 | 50.87 | 642,133 | -0.54(-1.05%) |
Aug 27, 2018 | 49.19 | 54.39 | 49.10 | 51.41 | 1,524,580 | +2.33(+4.75%) |
Aug 24, 2018 | 48.94 | 49.58 | 48.39 | 49.08 | 440,500 | +0.24(+0.49%) |
Aug 23, 2018 | 48.28 | 48.99 | 47.25 | 48.84 | 721,109 | +0.41(+0.85%) |
Aug 22, 2018 | 49.22 | 49.78 | 47.88 | 48.43 | 635,896 | -0.83(-1.68%) |
Aug 21, 2018 | 47.85 | 49.67 | 47.53 | 49.26 | 519,451 | +1.75(+3.68%) |
Aug 20, 2018 | 48.09 | 49.38 | 47.39 | 47.51 | 497,721 | -0.61(-1.27%) |
Aug 17, 2018 | 49.97 | 50.48 | 46.85 | 48.12 | 1,198,000 | +1.45(+3.11%) |
Aug 16, 2018 | 46.04 | 46.98 | 45.25 | 46.67 | 413,344 | +0.71(+1.54%) |
Aug 15, 2018 | 46.95 | 47.33 | 45.79 | 45.96 | 436,851 | -1.12(-2.38%) |
Aug 14, 2018 | 45.83 | 47.89 | 45.78 | 47.08 | 522,745 | +1.56(+3.43%) |
Aug 13, 2018 | 45.96 | 46.38 | 45.26 | 45.52 | 441,700 | -0.55(-1.19%) |
Aug 10, 2018 | 46.44 | 47.43 | 45.93 | 46.07 | 243,100 | -0.15(-0.32%) |
Aug 09, 2018 | 46.26 | 47.43 | 46.06 | 46.22 | 490,378 | -0.14(-0.30%) |
Aug 08, 2018 | 46.38 | 46.84 | 45.44 | 46.36 | 308,598 | -0.25(-0.54%) |
Aug 07, 2018 | 47.13 | 47.13 | 45.81 | 46.61 | 446,101 | +0.10(+0.22%) |
Aug 06, 2018 | 45.96 | 46.85 | 44.79 | 46.51 | 396,029 | +0.31(+0.67%) |
Aug 03, 2018 | 47.79 | 48.19 | 44.56 | 46.20 | 727,600 | -1.52(-3.19%) |
Aug 02, 2018 | 44.82 | 48.47 | 44.82 | 47.72 | 1,327,856 | +2.97(+6.64%) |
Aug 01, 2018 | 45.00 | 45.44 | 43.65 | 44.75 | 612,134 | -0.19(-0.42%) |
Jul 31, 2018 | 43.13 | 45.39 | 43.13 | 44.94 | 923,261 | +1.98(+4.61%) |
Jul 30, 2018 | 43.02 | 43.50 | 42.15 | 42.96 | 402,484 | +0.03(+0.07%) |
Jul 27, 2018 | 43.05 | 43.24 | 42.20 | 42.93 | 439,800 | +0.10(+0.23%) |
Jul 26, 2018 | 43.00 | 43.97 | 42.65 | 42.83 | 444,738 | -0.15(-0.35%) |
Jul 25, 2018 | 43.12 | 43.99 | 42.32 | 42.98 | 527,413 | -0.10(-0.23%) |
Jul 24, 2018 | 44.10 | 44.45 | 43.02 | 43.08 | 658,439 | -0.66(-1.51%) |
Jul 23, 2018 | 43.01 | 43.83 | 41.80 | 43.74 | 608,170 | +0.51(+1.18%) |
Jul 20, 2018 | 43.18 | 44.05 | 43.06 | 43.23 | 351,764 | +0.10(+0.23%) |
Jul 19, 2018 | 43.75 | 44.03 | 42.62 | 43.13 | 516,586 | -0.63(-1.44%) |
Jul 18, 2018 | 42.50 | 43.90 | 42.01 | 43.76 | 547,795 | +1.12(+2.63%) |
Jul 17, 2018 | 42.10 | 43.16 | 41.54 | 42.64 | 402,303 | +0.48(+1.14%) |
Jul 16, 2018 | 42.52 | 43.40 | 41.74 | 42.16 | 633,981 | -0.19(-0.45%) |
Jul 13, 2018 | 44.09 | 41.87 | 42.35 | 651,328 | -0.20(-0.47%) | |
Jul 12, 2018 | 41.25 | 42.66 | 40.46 | 42.55 | 838,918 | +1.32(+3.20%) |
Jul 11, 2018 | 40.41 | 42.31 | 40.00 | 41.23 | 729,198 | -0.32(-0.77%) |
Jul 10, 2018 | 43.94 | 45.24 | 40.03 | 41.55 | 1,467,877 | -2.31(-5.27%) |
Jul 09, 2018 | 44.59 | 45.68 | 43.07 | 43.86 | 866,692 | -0.76(-1.70%) |
Jul 06, 2018 | 44.11 | 46.20 | 44.02 | 44.62 | 842,619 | +0.53(+1.20%) |
Jul 05, 2018 | 44.12 | 47.69 | 41.99 | 44.09 | 1,654,821 | +0.18(+0.41%) |
Jul 03, 2018 | 43.91 | 43.91 | 43.91 | 0 | +3.17(+7.78%) | |
Jul 02, 2018 | 39.03 | 41.25 | 39.00 | 40.74 | 441,671 | +1.55(+3.96%) |
Jun 29, 2018 | 38.74 | 40.53 | 38.00 | 39.19 | 710,005 | +0.69(+1.79%) |
Jun 28, 2018 | 37.37 | 39.15 | 36.91 | 38.50 | 594,727 | +1.31(+3.52%) |
Jun 27, 2018 | 38.26 | 38.89 | 37.05 | 37.19 | 376,328 | -1.07(-2.80%) |
Jun 26, 2018 | 37.21 | 38.37 | 36.65 | 38.26 | 488,583 | +1.06(+2.85%) |
Jun 25, 2018 | 38.87 | 39.68 | 37.10 | 37.20 | 720,797 | -1.69(-4.35%) |
Jun 22, 2018 | 38.32 | 38.96 | 37.37 | 38.89 | 1,120,679 | +0.61(+1.59%) |
Jun 21, 2018 | 42.21 | 42.36 | 38.00 | 38.28 | 1,102,443 | -3.72(-8.86%) |
Jun 20, 2018 | 41.66 | 42.16 | 40.75 | 42.00 | 683,505 | +0.67(+1.62%) |
Jun 19, 2018 | 40.13 | 41.76 | 39.20 | 41.33 | 591,562 | +1.00(+2.48%) |
Jun 18, 2018 | 38.98 | 40.61 | 37.67 | 40.33 | 602,819 | +0.50(+1.26%) |
Jun 15, 2018 | 41.31 | 39.21 | 39.83 | 2,336,891 | -1.48(-3.58%) | |
Jun 14, 2018 | 40.65 | 41.80 | 39.94 | 41.31 | 933,593 | +0.71(+1.75%) |
Jun 13, 2018 | 39.93 | 41.20 | 39.69 | 40.60 | 704,013 | +0.51(+1.27%) |
Jun 12, 2018 | 39.39 | 41.00 | 38.94 | 40.09 | 700,451 | +0.77(+1.96%) |
Jun 11, 2018 | 39.14 | 39.77 | 38.20 | 39.32 | 593,362 | +0.31(+0.79%) |
Jun 08, 2018 | 37.77 | 39.28 | 37.07 | 39.01 | 589,249 | +1.08(+2.85%) |
Jun 07, 2018 | 38.59 | 38.59 | 36.91 | 37.93 | 712,791 | -0.50(-1.30%) |
Jun 06, 2018 | 38.31 | 38.96 | 37.69 | 38.43 | 584,514 | +0.10(+0.26%) |
Jun 05, 2018 | 37.56 | 39.83 | 36.82 | 38.33 | 1,033,655 | +0.76(+2.02%) |
Jun 04, 2018 | 38.00 | 38.09 | 36.44 | 37.57 | 784,508 | -0.43(-1.13%) |