Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.03 | 41.03 | 41.03 | 0 | +0.06(+0.14%) | |
Aug 30, 2018 | 41.10 | 41.10 | 40.97 | 40.97 | 1,539 | -0.17(-0.42%) |
Aug 29, 2018 | 41.11 | 41.31 | 41.11 | 41.15 | 1,706 | +0.04(+0.09%) |
Aug 28, 2018 | 41.04 | 41.11 | 41.01 | 41.11 | 2,020 | +0.37(+0.91%) |
Aug 27, 2018 | 40.89 | 40.89 | 40.74 | 40.74 | 272 | +0.01(+0.02%) |
Aug 24, 2018 | 40.61 | 40.78 | 40.61 | 40.73 | 14,117 | +0.12(+0.28%) |
Aug 23, 2018 | 40.67 | 40.67 | 40.50 | 40.61 | 2,099 | -0.06(-0.15%) |
Aug 22, 2018 | 40.79 | 40.79 | 40.68 | 40.68 | 1,414 | -0.11(-0.26%) |
Aug 21, 2018 | 40.89 | 40.89 | 40.78 | 40.78 | 1,153 | -0.16(-0.39%) |
Aug 20, 2018 | 40.86 | 40.94 | 40.86 | 40.94 | 2,473 | +0.23(+0.57%) |
Aug 17, 2018 | 40.55 | 40.71 | 40.55 | 40.71 | 3,501 | +0.55(+1.37%) |
Aug 16, 2018 | 40.16 | 40.16 | 40.16 | 40.16 | 197 | +0.00(+0.00%) |
Aug 15, 2018 | 39.98 | 40.16 | 39.97 | 40.16 | 1,844 | +0.13(+0.31%) |
Aug 14, 2018 | 39.99 | 40.04 | 39.99 | 40.04 | 1,560 | +0.14(+0.34%) |
Aug 13, 2018 | 40.11 | 40.11 | 39.85 | 39.90 | 2,757 | -0.07(-0.17%) |
Aug 10, 2018 | 40.23 | 40.23 | 39.97 | 39.97 | 3,839 | -0.55(-1.35%) |
Aug 09, 2018 | 40.58 | 40.59 | 40.52 | 40.52 | 5,466 | -0.12(-0.28%) |
Aug 08, 2018 | 40.44 | 40.63 | 40.44 | 40.63 | 2,341 | +0.01(+0.02%) |
Aug 07, 2018 | 40.67 | 40.67 | 40.57 | 40.63 | 1,737 | +0.06(+0.16%) |
Aug 06, 2018 | 40.56 | 40.56 | 40.56 | 40.56 | 572 | -0.07(-0.17%) |
Aug 03, 2018 | 40.30 | 40.63 | 40.30 | 40.63 | 1,355 | +0.29(+0.71%) |
Aug 02, 2018 | 40.29 | 40.46 | 40.27 | 40.34 | 6,990 | +0.07(+0.16%) |
Aug 01, 2018 | 40.33 | 40.34 | 40.23 | 40.28 | 1,140 | -0.27(-0.68%) |
Jul 31, 2018 | 40.49 | 40.63 | 40.46 | 40.55 | 2,060 | +0.46(+1.15%) |
Jul 30, 2018 | 40.07 | 40.20 | 40.07 | 40.09 | 2,153 | -0.23(-0.57%) |
Jul 27, 2018 | 40.32 | 40.32 | 40.32 | 40.32 | 1,694 | +0.12(+0.31%) |
Jul 26, 2018 | 40.29 | 40.37 | 40.20 | 40.20 | 4,516 | -0.15(-0.37%) |
Jul 25, 2018 | 40.06 | 40.47 | 40.06 | 40.35 | 4,813 | +0.28(+0.69%) |
Jul 24, 2018 | 40.07 | 40.07 | 40.07 | 40.07 | 2,721 | +0.06(+0.15%) |
Jul 23, 2018 | 39.96 | 40.01 | 39.96 | 40.01 | 852 | -0.05(-0.13%) |
Jul 20, 2018 | 40.16 | 40.16 | 40.07 | 40.07 | 1,956 | -0.13(-0.33%) |
Jul 19, 2018 | 39.90 | 40.29 | 39.90 | 40.20 | 1,270 | +0.18(+0.46%) |
Jul 18, 2018 | 40.08 | 40.08 | 39.89 | 40.01 | 5,054 | -0.14(-0.35%) |
Jul 17, 2018 | 40.29 | 40.29 | 40.15 | 40.15 | 3,658 | -0.15(-0.38%) |
Jul 16, 2018 | 40.27 | 40.32 | 40.26 | 40.31 | 19,006 | -0.13(-0.32%) |
Jul 13, 2018 | 40.43 | 40.53 | 40.39 | 40.44 | 3,041 | +0.03(+0.07%) |
Jul 12, 2018 | 40.29 | 40.41 | 40.29 | 40.41 | 3,431 | +0.14(+0.35%) |
Jul 11, 2018 | 40.45 | 40.50 | 40.26 | 40.27 | 6,041 | -0.29(-0.72%) |
Jul 10, 2018 | 40.54 | 40.60 | 40.54 | 40.56 | 8,133 | +0.00(+0.00%) |
Jul 09, 2018 | 40.50 | 40.56 | 40.50 | 40.56 | 2,099 | -0.06(-0.15%) |
Jul 06, 2018 | 40.61 | 40.77 | 40.61 | 40.62 | 2,449 | +0.23(+0.57%) |
Jul 05, 2018 | 40.23 | 40.39 | 40.23 | 40.39 | 1,454 | +0.11(+0.28%) |
Jul 03, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.36(+0.89%) | |
Jul 02, 2018 | 39.84 | 40.06 | 39.66 | 39.92 | 35,336 | -0.24(-0.60%) |
Jun 29, 2018 | 40.15 | 40.28 | 40.15 | 40.16 | 6,739 | +0.03(+0.07%) |
Jun 28, 2018 | 39.95 | 40.14 | 39.95 | 40.14 | 2,336 | +0.27(+0.67%) |
Jun 27, 2018 | 40.13 | 40.13 | 39.87 | 39.87 | 5,778 | -0.26(-0.64%) |
Jun 26, 2018 | 40.09 | 40.23 | 40.09 | 40.13 | 3,557 | +0.12(+0.31%) |
Jun 25, 2018 | 40.13 | 40.13 | 39.84 | 40.00 | 62,956 | -0.15(-0.38%) |
Jun 22, 2018 | 39.98 | 40.15 | 39.98 | 40.15 | 4,874 | +0.33(+0.83%) |
Jun 21, 2018 | 39.99 | 39.99 | 39.81 | 39.82 | 8,855 | +0.02(+0.04%) |
Jun 20, 2018 | 39.61 | 39.80 | 39.61 | 39.80 | 2,830 | +0.28(+0.71%) |
Jun 19, 2018 | 39.46 | 39.65 | 39.44 | 39.52 | 13,052 | -0.15(-0.38%) |
Jun 18, 2018 | 39.65 | 39.67 | 39.65 | 39.67 | 1,278 | -0.08(-0.20%) |
Jun 15, 2018 | 39.90 | 39.74 | 39.75 | 2,363 | -0.13(-0.33%) | |
Jun 14, 2018 | 39.82 | 39.88 | 39.78 | 39.88 | 2,565 | -0.00(-0.01%) |
Jun 13, 2018 | 40.08 | 40.08 | 39.86 | 39.89 | 1,270 | -0.18(-0.44%) |
Jun 12, 2018 | 39.67 | 40.07 | 39.67 | 40.07 | 1,917 | +0.15(+0.37%) |
Jun 11, 2018 | 39.98 | 40.02 | 39.92 | 39.92 | 1,080 | -0.00(-0.00%) |
Jun 08, 2018 | 39.92 | 39.92 | 39.92 | 39.92 | 376 | +0.00(+0.00%) |
Jun 07, 2018 | 39.91 | 39.92 | 39.88 | 39.92 | 1,308 | -0.10(-0.25%) |
Jun 06, 2018 | 39.93 | 40.02 | 39.93 | 40.02 | 2,821 | +0.14(+0.34%) |
Jun 05, 2018 | 40.02 | 40.02 | 39.89 | 39.89 | 777 | -0.11(-0.28%) |
Jun 04, 2018 | 39.82 | 40.00 | 39.76 | 40.00 | 2,856 | +0.44(+1.11%) |