Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.03 | 45.03 | 45.03 | 0 | +0.24(+0.54%) | |
Aug 30, 2018 | 45.09 | 45.19 | 44.70 | 44.79 | 11,744 | -0.50(-1.11%) |
Aug 29, 2018 | 45.03 | 45.38 | 44.80 | 45.29 | 86,314 | +0.28(+0.62%) |
Aug 28, 2018 | 45.06 | 45.21 | 44.74 | 45.01 | 17,128 | +0.01(+0.02%) |
Aug 27, 2018 | 44.84 | 45.33 | 44.84 | 45.00 | 59,965 | +0.44(+1.00%) |
Aug 24, 2018 | 44.43 | 44.70 | 44.39 | 44.56 | 8,709 | +0.32(+0.72%) |
Aug 23, 2018 | 44.48 | 44.58 | 44.15 | 44.24 | 14,608 | -0.32(-0.71%) |
Aug 22, 2018 | 44.47 | 44.64 | 44.43 | 44.56 | 3,902 | -0.02(-0.04%) |
Aug 21, 2018 | 44.05 | 44.78 | 44.05 | 44.58 | 8,738 | +0.75(+1.72%) |
Aug 20, 2018 | 43.62 | 43.95 | 43.51 | 43.83 | 30,742 | +0.26(+0.60%) |
Aug 17, 2018 | 42.98 | 43.56 | 42.83 | 43.56 | 29,861 | +0.47(+1.10%) |
Aug 16, 2018 | 42.81 | 43.50 | 42.81 | 43.09 | 28,109 | +0.68(+1.59%) |
Aug 15, 2018 | 42.83 | 42.83 | 41.79 | 42.42 | 23,028 | -0.77(-1.79%) |
Aug 14, 2018 | 42.69 | 43.42 | 42.69 | 43.19 | 40,423 | +0.76(+1.80%) |
Aug 13, 2018 | 42.91 | 43.04 | 42.17 | 42.43 | 26,361 | -0.46(-1.08%) |
Aug 10, 2018 | 42.92 | 43.33 | 42.74 | 42.89 | 9,227 | -0.50(-1.16%) |
Aug 09, 2018 | 43.48 | 43.82 | 43.34 | 43.39 | 28,773 | -0.09(-0.20%) |
Aug 08, 2018 | 43.62 | 43.62 | 43.21 | 43.48 | 11,776 | -0.25(-0.57%) |
Aug 07, 2018 | 43.69 | 44.04 | 43.68 | 43.73 | 26,136 | +0.26(+0.60%) |
Aug 06, 2018 | 43.12 | 43.55 | 43.12 | 43.47 | 29,078 | +0.40(+0.93%) |
Aug 03, 2018 | 43.18 | 43.21 | 42.77 | 43.07 | 23,329 | +0.25(+0.57%) |
Aug 02, 2018 | 42.25 | 42.89 | 42.25 | 42.82 | 6,589 | +0.70(+1.67%) |
Aug 01, 2018 | 42.30 | 42.30 | 41.71 | 42.12 | 30,245 | -0.29(-0.68%) |
Jul 31, 2018 | 41.83 | 42.61 | 41.79 | 42.41 | 34,807 | +0.79(+1.90%) |
Jul 30, 2018 | 42.12 | 42.29 | 41.60 | 41.62 | 38,627 | -0.36(-0.85%) |
Jul 27, 2018 | 42.95 | 42.95 | 41.71 | 41.97 | 30,794 | -0.95(-2.22%) |
Jul 26, 2018 | 42.68 | 43.17 | 42.68 | 42.93 | 9,860 | +0.37(+0.86%) |
Jul 25, 2018 | 42.34 | 42.59 | 42.13 | 42.56 | 13,644 | +0.22(+0.52%) |
Jul 24, 2018 | 43.29 | 43.29 | 42.08 | 42.34 | 31,970 | -0.64(-1.48%) |
Jul 23, 2018 | 42.95 | 43.14 | 42.67 | 42.98 | 10,323 | -0.03(-0.07%) |
Jul 20, 2018 | 43.40 | 43.40 | 42.96 | 43.01 | 16,129 | -0.49(-1.13%) |
Jul 19, 2018 | 43.02 | 43.67 | 42.96 | 43.50 | 21,433 | +0.34(+0.78%) |
Jul 18, 2018 | 42.88 | 43.18 | 42.63 | 43.16 | 17,973 | +0.27(+0.63%) |
Jul 17, 2018 | 42.37 | 42.96 | 42.37 | 42.89 | 16,682 | +0.42(+1.00%) |
Jul 16, 2018 | 43.02 | 43.03 | 42.26 | 42.47 | 22,578 | -0.49(-1.15%) |
Jul 13, 2018 | 42.89 | 43.28 | 42.89 | 42.96 | 34,137 | -0.03(-0.07%) |
Jul 12, 2018 | 43.14 | 43.14 | 42.79 | 42.99 | 15,109 | +0.24(+0.56%) |
Jul 11, 2018 | 43.03 | 43.20 | 42.71 | 42.74 | 15,725 | -0.76(-1.75%) |
Jul 10, 2018 | 43.71 | 43.81 | 43.17 | 43.51 | 43,467 | +0.00(+0.00%) |
Jul 09, 2018 | 43.03 | 43.53 | 43.03 | 43.51 | 158,272 | +0.80(+1.87%) |
Jul 06, 2018 | 42.02 | 42.81 | 41.92 | 42.71 | 147,733 | +0.64(+1.51%) |
Jul 05, 2018 | 41.71 | 42.07 | 41.36 | 42.07 | 29,819 | +0.72(+1.75%) |
Jul 03, 2018 | 41.35 | 41.35 | 41.35 | 0 | +0.20(+0.49%) | |
Jul 02, 2018 | 40.56 | 41.17 | 40.49 | 41.14 | 49,725 | -0.03(-0.07%) |
Jun 29, 2018 | 41.34 | 41.79 | 41.14 | 41.17 | 25,639 | +0.16(+0.40%) |
Jun 28, 2018 | 40.65 | 41.15 | 40.29 | 41.01 | 30,004 | +0.34(+0.83%) |
Jun 27, 2018 | 41.73 | 41.85 | 40.67 | 40.67 | 129,085 | -0.95(-2.29%) |
Jun 26, 2018 | 41.61 | 41.83 | 41.28 | 41.63 | 42,194 | +0.17(+0.42%) |
Jun 25, 2018 | 42.41 | 42.44 | 41.12 | 41.45 | 48,941 | -1.25(-2.94%) |
Jun 22, 2018 | 43.04 | 43.13 | 42.71 | 42.71 | 5,702 | +0.08(+0.18%) |
Jun 21, 2018 | 43.26 | 43.26 | 42.49 | 42.63 | 16,397 | -0.64(-1.47%) |
Jun 20, 2018 | 43.07 | 43.34 | 42.91 | 43.27 | 20,087 | +0.44(+1.04%) |
Jun 19, 2018 | 42.31 | 42.86 | 41.92 | 42.82 | 44,565 | -0.13(-0.31%) |
Jun 18, 2018 | 42.39 | 43.07 | 42.39 | 42.96 | 370,328 | +0.12(+0.27%) |
Jun 15, 2018 | 42.95 | 42.29 | 42.84 | 17,762 | -0.17(-0.40%) | |
Jun 14, 2018 | 43.08 | 43.08 | 42.61 | 43.01 | 18,309 | +0.16(+0.38%) |
Jun 13, 2018 | 43.40 | 43.40 | 42.83 | 42.85 | 10,506 | -0.53(-1.22%) |
Jun 12, 2018 | 43.31 | 43.51 | 43.17 | 43.38 | 7,557 | +0.14(+0.33%) |
Jun 11, 2018 | 43.31 | 43.48 | 43.19 | 43.24 | 29,739 | +0.00(+0.00%) |
Jun 08, 2018 | 42.73 | 43.25 | 42.73 | 43.24 | 39,013 | +0.48(+1.13%) |
Jun 07, 2018 | 42.87 | 43.04 | 42.67 | 42.75 | 18,446 | +0.05(+0.11%) |
Jun 06, 2018 | 42.71 | 42.71 | 19,574 | +0.66(+1.56%) | ||
Jun 05, 2018 | 42.06 | 42.12 | 41.70 | 42.05 | 21,103 | +0.22(+0.53%) |
Jun 04, 2018 | 41.61 | 41.83 | 41.39 | 41.83 | 32,912 | +0.44(+1.07%) |