Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 39.05 | 39.05 | 39.05 | 0 | +0.25(+0.64%) | |
Aug 30, 2018 | 38.18 | 38.95 | 38.09 | 38.80 | 50,899 | +0.58(+1.52%) |
Aug 29, 2018 | 38.05 | 38.22 | 37.71 | 38.22 | 8,643 | +0.39(+1.03%) |
Aug 28, 2018 | 37.86 | 38.28 | 37.76 | 37.83 | 11,370 | -0.85(-2.20%) |
Aug 27, 2018 | 38.15 | 38.68 | 37.96 | 38.68 | 17,484 | +0.96(+2.55%) |
Aug 24, 2018 | 37.98 | 38.42 | 37.52 | 37.72 | 27,900 | +0.70(+1.89%) |
Aug 23, 2018 | 36.85 | 37.36 | 36.85 | 37.02 | 4,545 | -0.47(-1.27%) |
Aug 22, 2018 | 37.03 | 37.50 | 36.50 | 37.49 | 20,178 | -0.04(-0.09%) |
Aug 21, 2018 | 37.44 | 37.53 | 37.04 | 37.53 | 14,808 | +0.36(+0.97%) |
Aug 20, 2018 | 36.90 | 37.17 | 36.65 | 37.17 | 17,237 | -0.18(-0.48%) |
Aug 17, 2018 | 37.49 | 37.51 | 37.13 | 37.35 | 29,300 | -0.32(-0.85%) |
Aug 16, 2018 | 38.06 | 38.22 | 37.53 | 37.67 | 14,606 | +0.05(+0.13%) |
Aug 15, 2018 | 38.15 | 38.15 | 37.42 | 37.62 | 8,631 | +0.26(+0.70%) |
Aug 14, 2018 | 38.13 | 38.35 | 37.32 | 37.36 | 12,182 | -0.21(-0.56%) |
Aug 13, 2018 | 37.81 | 37.83 | 37.46 | 37.57 | 35,027 | -1.24(-3.20%) |
Aug 10, 2018 | 39.02 | 39.02 | 38.32 | 38.81 | 9,400 | -0.90(-2.27%) |
Aug 09, 2018 | 40.34 | 40.34 | 39.67 | 39.71 | 5,897 | +0.13(+0.34%) |
Aug 08, 2018 | 39.36 | 39.60 | 39.36 | 39.58 | 1,843 | -0.26(-0.66%) |
Aug 07, 2018 | 39.97 | 40.01 | 39.79 | 39.84 | 11,330 | -0.30(-0.75%) |
Aug 06, 2018 | 40.44 | 40.59 | 40.14 | 40.14 | 4,717 | +0.55(+1.39%) |
Aug 03, 2018 | 39.89 | 40.46 | 39.59 | 39.59 | 25,000 | +0.58(+1.49%) |
Aug 02, 2018 | 38.27 | 39.52 | 38.27 | 39.01 | 46,049 | +0.21(+0.54%) |
Aug 01, 2018 | 38.57 | 39.01 | 38.13 | 38.80 | 20,795 | +0.13(+0.34%) |
Jul 31, 2018 | 39.35 | 39.36 | 38.37 | 38.67 | 30,670 | -1.14(-2.86%) |
Jul 30, 2018 | 40.01 | 40.01 | 39.65 | 39.81 | 2,736 | -0.15(-0.38%) |
Jul 27, 2018 | 40.02 | 40.02 | 39.70 | 39.96 | 10,700 | -0.55(-1.36%) |
Jul 26, 2018 | 40.24 | 40.62 | 39.71 | 40.51 | 8,748 | -0.57(-1.39%) |
Jul 25, 2018 | 40.95 | 41.08 | 40.71 | 41.08 | 1,903 | +0.05(+0.12%) |
Jul 24, 2018 | 41.04 | 41.11 | 41.03 | 41.03 | 1,446 | +0.41(+1.01%) |
Jul 23, 2018 | 40.70 | 40.80 | 40.53 | 40.62 | 1,538 | -0.08(-0.20%) |
Jul 20, 2018 | 40.78 | 41.01 | 40.70 | 40.70 | 3,872 | +0.42(+1.04%) |
Jul 19, 2018 | 40.26 | 40.67 | 40.10 | 40.28 | 2,593 | -0.34(-0.84%) |
Jul 18, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 463 | -0.23(-0.56%) |
Jul 17, 2018 | 40.50 | 40.85 | 40.42 | 40.85 | 1,149 | -0.23(-0.56%) |
Jul 16, 2018 | 40.86 | 41.47 | 40.74 | 41.08 | 7,015 | +1.01(+2.52%) |
Jul 13, 2018 | 40.51 | 40.55 | 40.05 | 40.07 | 10,098 | -0.63(-1.54%) |
Jul 12, 2018 | 40.67 | 40.75 | 40.18 | 40.70 | 11,847 | -0.65(-1.57%) |
Jul 11, 2018 | 41.53 | 41.54 | 41.28 | 41.34 | 5,968 | -0.52(-1.23%) |
Jul 10, 2018 | 41.71 | 41.86 | 41.37 | 41.86 | 2,386 | -0.06(-0.14%) |
Jul 09, 2018 | 42.33 | 41.74 | 41.92 | 6,952 | -0.41(-0.97%) | |
Jul 06, 2018 | 41.90 | 42.33 | 41.90 | 42.33 | 2,007 | +0.25(+0.59%) |
Jul 05, 2018 | 41.77 | 42.16 | 41.42 | 42.08 | 8,932 | +0.38(+0.91%) |
Jul 03, 2018 | 41.70 | 41.70 | 41.70 | 0 | -0.66(-1.56%) | |
Jul 02, 2018 | 42.94 | 42.94 | 42.22 | 42.36 | 16,732 | -2.22(-4.98%) |
Jun 29, 2018 | 44.66 | 44.80 | 44.58 | 44.58 | 2,362 | -0.09(-0.20%) |
Jun 28, 2018 | 44.85 | 45.15 | 44.67 | 44.67 | 2,885 | +0.44(+0.99%) |
Jun 27, 2018 | 44.59 | 44.59 | 44.04 | 44.23 | 7,788 | -1.13(-2.49%) |
Jun 26, 2018 | 45.60 | 46.06 | 45.36 | 45.36 | 2,970 | +0.09(+0.20%) |
Jun 25, 2018 | 45.09 | 45.58 | 44.92 | 45.27 | 3,719 | -0.18(-0.40%) |
Jun 22, 2018 | 45.31 | 45.60 | 45.29 | 45.45 | 3,107 | +0.80(+1.79%) |
Jun 21, 2018 | 45.00 | 45.09 | 44.65 | 44.65 | 2,067 | +0.19(+0.43%) |
Jun 20, 2018 | 44.94 | 45.41 | 44.46 | 44.46 | 2,795 | -0.19(-0.43%) |
Jun 19, 2018 | 44.19 | 44.65 | 43.83 | 44.65 | 10,082 | -0.26(-0.58%) |
Jun 18, 2018 | 45.02 | 45.12 | 44.90 | 44.91 | 3,634 | -0.52(-1.14%) |
Jun 15, 2018 | 46.00 | 44.97 | 45.43 | 8,695 | -0.57(-1.24%) | |
Jun 14, 2018 | 46.26 | 46.39 | 45.91 | 46.00 | 10,672 | -0.60(-1.29%) |
Jun 13, 2018 | 46.55 | 46.74 | 46.32 | 46.60 | 3,787 | +0.19(+0.41%) |
Jun 12, 2018 | 46.28 | 46.41 | 45.95 | 46.41 | 3,158 | -0.03(-0.06%) |
Jun 11, 2018 | 46.05 | 46.69 | 46.03 | 46.44 | 7,898 | +0.69(+1.51%) |
Jun 08, 2018 | 44.74 | 45.85 | 44.56 | 45.75 | 9,474 | +1.46(+3.30%) |
Jun 07, 2018 | 44.17 | 44.35 | 43.86 | 44.29 | 10,163 | -1.44(-3.15%) |
Jun 06, 2018 | 45.73 | 12,267 | +0.73(+1.62%) | |||
Jun 05, 2018 | 45.30 | 45.66 | 44.54 | 45.00 | 85,452 | +0.64(+1.44%) |
Jun 04, 2018 | 46.46 | 46.46 | 44.34 | 44.36 | 23,732 | -2.59(-5.52%) |