Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.78 | 43.78 | 43.78 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 43.84 | 44.10 | 43.57 | 43.78 | 482,529 | -0.09(-0.21%) |
Aug 29, 2018 | 43.69 | 44.09 | 43.49 | 43.87 | 548,654 | +0.20(+0.45%) |
Aug 28, 2018 | 43.56 | 43.79 | 43.34 | 43.67 | 493,732 | +0.29(+0.67%) |
Aug 27, 2018 | 43.39 | 43.69 | 43.22 | 43.38 | 776,062 | +0.20(+0.47%) |
Aug 24, 2018 | 43.18 | 43.28 | 43.02 | 43.18 | 404,314 | +0.07(+0.17%) |
Aug 23, 2018 | 43.61 | 43.65 | 43.06 | 43.11 | 549,252 | -0.53(-1.22%) |
Aug 22, 2018 | 43.56 | 43.73 | 43.25 | 43.64 | 414,740 | -0.07(-0.17%) |
Aug 21, 2018 | 43.37 | 43.88 | 43.29 | 43.71 | 578,811 | +0.33(+0.75%) |
Aug 20, 2018 | 43.44 | 43.58 | 43.23 | 43.38 | 444,365 | +0.10(+0.24%) |
Aug 17, 2018 | 42.94 | 43.34 | 42.77 | 43.28 | 817,648 | +0.34(+0.78%) |
Aug 16, 2018 | 42.77 | 43.39 | 42.61 | 42.95 | 475,198 | +0.47(+1.10%) |
Aug 15, 2018 | 42.53 | 42.56 | 41.85 | 42.48 | 384,348 | -0.38(-0.89%) |
Aug 14, 2018 | 42.97 | 43.25 | 42.80 | 42.86 | 592,115 | +0.04(+0.09%) |
Aug 13, 2018 | 43.46 | 43.71 | 42.70 | 42.83 | 773,885 | -0.61(-1.41%) |
Aug 10, 2018 | 43.48 | 43.73 | 43.11 | 43.44 | 942,647 | -0.24(-0.55%) |
Aug 09, 2018 | 43.52 | 43.90 | 43.39 | 43.68 | 598,379 | +0.26(+0.60%) |
Aug 08, 2018 | 43.79 | 43.87 | 43.27 | 43.42 | 438,289 | -0.41(-0.93%) |
Aug 07, 2018 | 43.84 | 44.08 | 43.72 | 43.83 | 471,018 | +0.17(+0.38%) |
Aug 06, 2018 | 43.52 | 43.82 | 43.43 | 43.66 | 403,736 | +0.20(+0.45%) |
Aug 03, 2018 | 43.28 | 43.55 | 42.96 | 43.47 | 485,821 | +0.35(+0.82%) |
Aug 02, 2018 | 42.53 | 43.37 | 42.53 | 43.11 | 680,503 | +0.27(+0.63%) |
Aug 01, 2018 | 42.71 | 43.29 | 42.43 | 42.84 | 769,528 | -0.12(-0.28%) |
Jul 31, 2018 | 42.66 | 43.11 | 42.44 | 42.97 | 886,460 | +0.70(+1.65%) |
Jul 30, 2018 | 42.84 | 43.10 | 42.24 | 42.27 | 868,559 | -0.52(-1.22%) |
Jul 27, 2018 | 43.91 | 43.99 | 42.36 | 42.79 | 1,149,154 | -1.06(-2.42%) |
Jul 26, 2018 | 40.37 | 44.00 | 40.21 | 43.85 | 1,400,097 | -1.05(-2.34%) |
Jul 25, 2018 | 43.87 | 44.96 | 43.85 | 44.90 | 966,583 | +0.90(+2.05%) |
Jul 24, 2018 | 43.91 | 44.14 | 43.72 | 44.00 | 442,591 | +0.32(+0.72%) |
Jul 23, 2018 | 43.79 | 44.02 | 43.42 | 43.68 | 572,591 | -0.35(-0.80%) |
Jul 20, 2018 | 43.62 | 44.25 | 43.45 | 44.04 | 637,904 | +0.27(+0.62%) |
Jul 19, 2018 | 43.39 | 43.88 | 43.10 | 43.77 | 473,961 | +0.08(+0.19%) |
Jul 18, 2018 | 43.09 | 43.75 | 43.01 | 43.68 | 861,729 | +0.69(+1.60%) |
Jul 17, 2018 | 42.74 | 43.06 | 42.62 | 42.99 | 613,627 | +0.25(+0.59%) |
Jul 16, 2018 | 43.02 | 43.08 | 42.61 | 42.74 | 753,681 | -0.29(-0.67%) |
Jul 13, 2018 | 42.77 | 43.28 | 42.77 | 43.03 | 585,409 | +0.31(+0.72%) |
Jul 12, 2018 | 42.69 | 42.79 | 42.17 | 42.72 | 355,611 | +0.41(+0.97%) |
Jul 11, 2018 | 42.35 | 42.66 | 42.20 | 42.31 | 655,588 | -0.47(-1.11%) |
Jul 10, 2018 | 42.58 | 42.91 | 42.45 | 42.79 | 481,636 | +0.29(+0.68%) |
Jul 09, 2018 | 41.91 | 42.53 | 41.82 | 42.50 | 512,644 | +0.79(+1.89%) |
Jul 06, 2018 | 41.89 | 42.22 | 41.69 | 41.71 | 458,979 | -0.20(-0.49%) |
Jul 05, 2018 | 42.00 | 42.13 | 41.56 | 41.91 | 782,679 | +0.21(+0.51%) |
Jul 03, 2018 | 41.70 | 41.70 | 41.70 | 0 | -0.20(-0.49%) | |
Jul 02, 2018 | 41.74 | 41.98 | 41.28 | 41.90 | 700,471 | -0.08(-0.20%) |
Jun 29, 2018 | 42.01 | 42.39 | 41.80 | 41.99 | 715,299 | +0.18(+0.42%) |
Jun 28, 2018 | 41.64 | 41.95 | 41.29 | 41.81 | 773,910 | +0.09(+0.22%) |
Jun 27, 2018 | 42.05 | 42.57 | 41.72 | 41.72 | 441,490 | -0.13(-0.31%) |
Jun 26, 2018 | 41.85 | 42.03 | 41.74 | 41.85 | 439,991 | +0.03(+0.07%) |
Jun 25, 2018 | 41.91 | 42.06 | 41.48 | 41.82 | 549,389 | -0.26(-0.62%) |
Jun 22, 2018 | 42.46 | 42.46 | 41.97 | 42.08 | 787,783 | +0.08(+0.20%) |
Jun 21, 2018 | 42.55 | 42.55 | 41.83 | 42.00 | 330,954 | -0.54(-1.27%) |
Jun 20, 2018 | 42.08 | 42.88 | 42.01 | 42.53 | 691,609 | -0.02(-0.04%) |
Jun 19, 2018 | 42.43 | 42.65 | 41.75 | 42.55 | 665,795 | -0.46(-1.08%) |
Jun 18, 2018 | 42.74 | 43.33 | 42.58 | 43.02 | 667,890 | -0.11(-0.26%) |
Jun 15, 2018 | 43.24 | 42.48 | 43.13 | 1,248,728 | -0.08(-0.19%) | |
Jun 14, 2018 | 43.33 | 43.41 | 43.01 | 43.21 | 588,389 | +0.04(+0.09%) |
Jun 13, 2018 | 43.63 | 43.74 | 43.11 | 43.18 | 407,437 | -0.43(-0.98%) |
Jun 12, 2018 | 44.13 | 44.13 | 43.39 | 43.60 | 635,023 | -0.53(-1.20%) |
Jun 11, 2018 | 44.52 | 44.76 | 44.12 | 44.13 | 528,101 | -0.42(-0.94%) |
Jun 08, 2018 | 44.23 | 44.57 | 43.96 | 44.55 | 638,917 | +0.27(+0.61%) |
Jun 07, 2018 | 44.01 | 44.45 | 43.97 | 44.28 | 502,276 | +0.30(+0.68%) |
Jun 06, 2018 | 44.00 | 43.98 | 544,004 | +0.75(+1.74%) | ||
Jun 05, 2018 | 43.00 | 43.35 | 42.93 | 43.23 | 555,031 | +0.27(+0.63%) |
Jun 04, 2018 | 42.81 | 43.00 | 42.55 | 42.96 | 443,681 | +0.42(+0.98%) |