Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 40.27 | 40.27 | 40.27 | 0 | +0.09(+0.22%) | |
Aug 30, 2018 | 40.42 | 40.55 | 40.13 | 40.18 | 161,319 | -0.35(-0.87%) |
Aug 29, 2018 | 40.33 | 40.58 | 40.30 | 40.53 | 75,094 | +0.15(+0.38%) |
Aug 28, 2018 | 40.49 | 40.52 | 40.30 | 40.37 | 81,399 | +0.05(+0.12%) |
Aug 27, 2018 | 40.00 | 40.38 | 40.00 | 40.33 | 90,021 | +0.45(+1.14%) |
Aug 24, 2018 | 39.96 | 39.96 | 39.73 | 39.87 | 60,684 | +0.12(+0.31%) |
Aug 23, 2018 | 39.94 | 39.94 | 39.72 | 39.75 | 73,180 | -0.22(-0.55%) |
Aug 22, 2018 | 40.16 | 40.16 | 39.95 | 39.97 | 106,337 | -0.28(-0.71%) |
Aug 21, 2018 | 39.99 | 40.34 | 39.99 | 40.25 | 80,175 | +0.30(+0.76%) |
Aug 20, 2018 | 39.67 | 40.03 | 39.67 | 39.95 | 152,440 | +0.35(+0.89%) |
Aug 17, 2018 | 39.28 | 39.64 | 39.28 | 39.60 | 57,095 | +0.26(+0.65%) |
Aug 16, 2018 | 39.28 | 39.52 | 39.24 | 39.34 | 82,089 | +0.31(+0.80%) |
Aug 15, 2018 | 38.99 | 39.07 | 38.63 | 39.03 | 1,226,032 | -0.17(-0.44%) |
Aug 14, 2018 | 39.01 | 39.35 | 39.01 | 39.20 | 47,439 | +0.29(+0.76%) |
Aug 13, 2018 | 39.19 | 39.26 | 38.81 | 38.91 | 82,484 | -0.23(-0.58%) |
Aug 10, 2018 | 39.14 | 39.26 | 38.94 | 39.13 | 69,760 | -0.18(-0.46%) |
Aug 09, 2018 | 39.56 | 39.66 | 39.29 | 39.31 | 63,410 | -0.26(-0.65%) |
Aug 08, 2018 | 39.56 | 39.69 | 39.46 | 39.57 | 404,120 | -0.01(-0.02%) |
Aug 07, 2018 | 39.39 | 39.65 | 39.39 | 39.58 | 278,911 | +0.20(+0.51%) |
Aug 06, 2018 | 39.24 | 39.40 | 39.11 | 39.38 | 268,773 | +0.27(+0.68%) |
Aug 03, 2018 | 39.07 | 39.18 | 38.90 | 39.11 | 63,005 | +0.07(+0.17%) |
Aug 02, 2018 | 38.50 | 39.09 | 38.48 | 39.05 | 499,327 | +0.30(+0.78%) |
Aug 01, 2018 | 39.02 | 39.07 | 38.65 | 38.74 | 547,495 | -0.39(-0.99%) |
Jul 31, 2018 | 38.61 | 39.21 | 38.61 | 39.13 | 235,514 | +0.71(+1.85%) |
Jul 30, 2018 | 38.80 | 38.90 | 38.39 | 38.42 | 193,180 | -0.32(-0.83%) |
Jul 27, 2018 | 38.91 | 38.99 | 38.57 | 38.74 | 95,300 | -0.14(-0.37%) |
Jul 26, 2018 | 38.46 | 38.99 | 38.46 | 38.89 | 93,626 | +0.33(+0.86%) |
Jul 25, 2018 | 37.98 | 38.58 | 37.97 | 38.55 | 72,976 | +0.55(+1.45%) |
Jul 24, 2018 | 38.55 | 38.65 | 37.91 | 38.01 | 86,131 | -0.36(-0.94%) |
Jul 23, 2018 | 38.36 | 38.49 | 38.23 | 38.37 | 45,966 | -0.04(-0.10%) |
Jul 20, 2018 | 38.35 | 38.55 | 38.26 | 38.40 | 60,037 | -0.03(-0.07%) |
Jul 19, 2018 | 38.09 | 38.47 | 38.03 | 38.43 | 153,183 | +0.20(+0.52%) |
Jul 18, 2018 | 37.96 | 38.29 | 37.86 | 38.23 | 118,380 | +0.48(+1.28%) |
Jul 17, 2018 | 37.52 | 37.82 | 37.52 | 37.75 | 261,745 | +0.17(+0.45%) |
Jul 16, 2018 | 38.10 | 38.12 | 37.54 | 37.58 | 62,554 | -0.42(-1.10%) |
Jul 13, 2018 | 37.74 | 38.11 | 37.74 | 38.00 | 166,440 | +0.23(+0.60%) |
Jul 12, 2018 | 37.78 | 37.82 | 37.52 | 37.77 | 118,790 | +0.26(+0.68%) |
Jul 11, 2018 | 37.77 | 37.77 | 37.45 | 37.51 | 127,854 | -0.55(-1.44%) |
Jul 10, 2018 | 38.14 | 38.25 | 37.84 | 38.06 | 76,993 | -0.05(-0.12%) |
Jul 09, 2018 | 37.65 | 38.12 | 37.65 | 38.11 | 79,214 | +0.63(+1.69%) |
Jul 06, 2018 | 37.28 | 37.59 | 37.17 | 37.47 | 91,149 | +0.20(+0.53%) |
Jul 05, 2018 | 37.22 | 37.31 | 36.95 | 37.28 | 112,307 | +0.23(+0.61%) |
Jul 03, 2018 | 37.05 | 37.05 | 37.05 | 0 | -0.17(-0.46%) | |
Jul 02, 2018 | 36.80 | 37.22 | 36.69 | 37.22 | 279,059 | +0.17(+0.46%) |
Jun 29, 2018 | 36.98 | 37.38 | 36.98 | 37.05 | 80,937 | +0.21(+0.57%) |
Jun 28, 2018 | 36.70 | 36.94 | 36.47 | 36.84 | 72,236 | +0.07(+0.18%) |
Jun 27, 2018 | 37.16 | 37.42 | 36.77 | 36.77 | 225,728 | -0.29(-0.79%) |
Jun 26, 2018 | 37.27 | 37.27 | 36.98 | 37.07 | 54,298 | -0.09(-0.26%) |
Jun 25, 2018 | 37.71 | 37.71 | 36.93 | 37.16 | 265,796 | -0.63(-1.66%) |
Jun 22, 2018 | 38.08 | 38.14 | 37.79 | 37.79 | 54,187 | -0.04(-0.10%) |
Jun 21, 2018 | 38.15 | 38.15 | 37.76 | 37.83 | 100,929 | -0.40(-1.05%) |
Jun 20, 2018 | 38.16 | 38.31 | 38.04 | 38.23 | 69,184 | +0.14(+0.37%) |
Jun 19, 2018 | 38.27 | 38.33 | 37.81 | 38.09 | 99,388 | -0.58(-1.49%) |
Jun 18, 2018 | 38.42 | 38.69 | 38.34 | 38.66 | 44,260 | -0.01(-0.03%) |
Jun 15, 2018 | 38.69 | 38.19 | 38.67 | 72,244 | +0.08(+0.20%) | |
Jun 14, 2018 | 38.80 | 38.85 | 38.51 | 38.60 | 41,905 | -0.05(-0.12%) |
Jun 13, 2018 | 39.02 | 39.02 | 38.63 | 38.64 | 76,575 | -0.31(-0.80%) |
Jun 12, 2018 | 38.96 | 39.05 | 38.84 | 38.95 | 70,296 | +0.01(+0.02%) |
Jun 11, 2018 | 38.84 | 39.06 | 38.84 | 38.95 | 59,613 | +0.09(+0.22%) |
Jun 08, 2018 | 38.58 | 38.86 | 38.53 | 38.86 | 97,351 | +0.23(+0.59%) |
Jun 07, 2018 | 38.66 | 38.76 | 38.41 | 38.63 | 353,376 | +0.02(+0.05%) |
Jun 06, 2018 | 38.61 | 38.22 | 38.61 | 121,854 | +0.30(+0.79%) | |
Jun 05, 2018 | 38.18 | 38.33 | 38.10 | 38.31 | 67,224 | +0.13(+0.35%) |
Jun 04, 2018 | 38.26 | 38.43 | 38.09 | 38.18 | 170,267 | +0.04(+0.10%) |