Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 48.25 | 48.25 | 48.25 | 0 | +3.28(+7.30%) | |
Aug 30, 2018 | 45.05 | 45.23 | 44.83 | 44.97 | 143,439 | -0.15(-0.33%) |
Aug 29, 2018 | 44.64 | 45.31 | 44.46 | 45.12 | 133,903 | +0.44(+0.99%) |
Aug 28, 2018 | 45.05 | 45.21 | 44.49 | 44.68 | 89,588 | -0.33(-0.74%) |
Aug 27, 2018 | 45.34 | 45.56 | 44.97 | 45.01 | 114,378 | -0.33(-0.73%) |
Aug 24, 2018 | 44.16 | 45.34 | 44.09 | 45.34 | 165,610 | +1.18(+2.67%) |
Aug 23, 2018 | 43.79 | 44.75 | 43.79 | 44.16 | 148,449 | +0.29(+0.67%) |
Aug 22, 2018 | 43.79 | 44.31 | 43.79 | 43.87 | 176,982 | -0.11(-0.25%) |
Aug 21, 2018 | 43.57 | 44.35 | 43.46 | 43.98 | 293,397 | +0.52(+1.19%) |
Aug 20, 2018 | 44.13 | 44.90 | 43.43 | 43.46 | 191,162 | -0.55(-1.26%) |
Aug 17, 2018 | 43.57 | 44.46 | 43.54 | 44.02 | 176,189 | +0.29(+0.67%) |
Aug 16, 2018 | 43.17 | 43.90 | 43.17 | 43.72 | 81,573 | +0.73(+1.70%) |
Aug 15, 2018 | 42.99 | 43.25 | 42.40 | 42.99 | 106,663 | -0.22(-0.51%) |
Aug 14, 2018 | 43.61 | 43.98 | 43.10 | 43.21 | 192,120 | -0.40(-0.92%) |
Aug 13, 2018 | 42.40 | 43.98 | 42.22 | 43.61 | 243,790 | +1.17(+2.76%) |
Aug 10, 2018 | 41.78 | 42.77 | 41.78 | 42.44 | 142,019 | +0.37(+0.87%) |
Aug 09, 2018 | 41.05 | 42.81 | 41.05 | 42.07 | 233,932 | +0.88(+2.14%) |
Aug 08, 2018 | 41.12 | 41.47 | 40.72 | 41.19 | 170,513 | +0.04(+0.09%) |
Aug 07, 2018 | 40.72 | 41.67 | 40.72 | 41.16 | 179,862 | +0.37(+0.90%) |
Aug 06, 2018 | 40.64 | 41.16 | 39.91 | 40.79 | 337,897 | +0.26(+0.63%) |
Aug 03, 2018 | 41.12 | 41.60 | 39.69 | 40.53 | 415,553 | -0.73(-1.78%) |
Aug 02, 2018 | 39.33 | 44.97 | 39.07 | 41.27 | 918,614 | +2.24(+5.73%) |
Aug 01, 2018 | 39.66 | 39.91 | 38.37 | 39.03 | 273,690 | -0.70(-1.75%) |
Jul 31, 2018 | 39.14 | 40.02 | 38.67 | 39.73 | 202,704 | +0.59(+1.50%) |
Jul 30, 2018 | 39.80 | 40.17 | 39.00 | 39.14 | 309,439 | -0.62(-1.57%) |
Jul 27, 2018 | 41.01 | 41.41 | 39.69 | 39.77 | 189,904 | -1.10(-2.69%) |
Jul 26, 2018 | 40.28 | 41.49 | 40.09 | 40.86 | 338,606 | +0.40(+1.00%) |
Jul 25, 2018 | 40.61 | 40.94 | 39.95 | 40.46 | 206,371 | -0.29(-0.72%) |
Jul 24, 2018 | 42.11 | 42.39 | 40.17 | 40.75 | 323,581 | -1.36(-3.22%) |
Jul 23, 2018 | 41.12 | 42.33 | 41.12 | 42.11 | 192,121 | +0.92(+2.22%) |
Jul 20, 2018 | 41.49 | 41.60 | 40.97 | 41.19 | 139,232 | -0.33(-0.79%) |
Jul 19, 2018 | 41.27 | 41.78 | 41.27 | 41.52 | 142,621 | +0.04(+0.09%) |
Jul 18, 2018 | 41.12 | 41.63 | 40.69 | 41.49 | 123,203 | +0.29(+0.71%) |
Jul 17, 2018 | 41.19 | 42.00 | 40.86 | 41.19 | 141,760 | -0.04(-0.09%) |
Jul 16, 2018 | 40.83 | 41.32 | 40.72 | 41.23 | 127,560 | +0.37(+0.90%) |
Jul 13, 2018 | 41.08 | 41.60 | 40.70 | 40.86 | 137,779 | -0.29(-0.71%) |
Jul 12, 2018 | 41.67 | 42.04 | 40.86 | 41.16 | 158,768 | -0.48(-1.14%) |
Jul 11, 2018 | 42.22 | 42.61 | 41.52 | 41.63 | 161,375 | -0.88(-2.07%) |
Jul 10, 2018 | 42.73 | 43.28 | 42.33 | 42.51 | 163,722 | -0.22(-0.51%) |
Jul 09, 2018 | 41.63 | 42.79 | 41.63 | 42.73 | 218,362 | +1.17(+2.82%) |
Jul 06, 2018 | 41.34 | 41.78 | 41.30 | 41.56 | 170,357 | +0.22(+0.53%) |
Jul 05, 2018 | 41.45 | 41.67 | 40.90 | 41.34 | 185,101 | +0.04(+0.09%) |
Jul 03, 2018 | 41.30 | 41.30 | 41.30 | 0 | -0.07(-0.18%) | |
Jul 02, 2018 | 40.94 | 41.69 | 40.94 | 41.38 | 197,233 | +0.33(+0.80%) |
Jun 29, 2018 | 42.15 | 42.48 | 40.97 | 41.05 | 265,338 | -1.06(-2.52%) |
Jun 28, 2018 | 42.70 | 42.88 | 42.04 | 42.11 | 154,481 | -0.70(-1.63%) |
Jun 27, 2018 | 42.70 | 43.87 | 42.44 | 42.81 | 195,921 | +0.11(+0.26%) |
Jun 26, 2018 | 43.06 | 43.28 | 42.55 | 42.70 | 192,206 | -0.26(-0.60%) |
Jun 25, 2018 | 42.07 | 43.14 | 41.82 | 42.95 | 205,918 | +0.70(+1.65%) |
Jun 22, 2018 | 42.51 | 42.88 | 42.11 | 42.26 | 259,120 | +0.00(+0.00%) |
Jun 21, 2018 | 43.87 | 43.87 | 40.50 | 42.26 | 423,232 | -1.98(-4.47%) |
Jun 20, 2018 | 44.20 | 44.86 | 43.83 | 44.24 | 313,482 | +0.22(+0.50%) |
Jun 19, 2018 | 44.05 | 44.82 | 43.72 | 44.02 | 239,621 | -0.29(-0.66%) |
Jun 18, 2018 | 44.02 | 44.60 | 43.87 | 44.31 | 221,171 | +0.18(+0.42%) |
Jun 15, 2018 | 44.71 | 44.16 | 44.13 | 477,931 | -0.04(-0.08%) | |
Jun 14, 2018 | 44.24 | 44.46 | 43.47 | 44.16 | 227,323 | +0.04(+0.08%) |
Jun 13, 2018 | 44.16 | 44.46 | 43.87 | 44.13 | 236,581 | -0.15(-0.33%) |
Jun 12, 2018 | 44.46 | 45.08 | 44.16 | 44.27 | 173,754 | -0.18(-0.41%) |
Jun 11, 2018 | 44.60 | 45.01 | 44.05 | 44.46 | 245,016 | -0.40(-0.90%) |
Jun 08, 2018 | 44.49 | 45.21 | 44.42 | 44.86 | 243,836 | +0.44(+0.99%) |
Jun 07, 2018 | 44.16 | 44.64 | 44.09 | 44.42 | 161,245 | +0.07(+0.17%) |
Jun 06, 2018 | 44.97 | 44.35 | 207,312 | +0.29(+0.67%) | ||
Jun 05, 2018 | 43.91 | 44.38 | 43.61 | 44.05 | 243,187 | +0.11(+0.25%) |
Jun 04, 2018 | 44.93 | 45.70 | 43.69 | 43.94 | 344,887 | -0.73(-1.64%) |