Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.35 | 46.35 | 46.35 | 0 | +0.22(+0.47%) | |
Aug 30, 2018 | 46.32 | 46.32 | 46.03 | 46.13 | 16,947 | -0.16(-0.34%) |
Aug 29, 2018 | 46.18 | 46.35 | 46.01 | 46.29 | 36,664 | +0.20(+0.43%) |
Aug 28, 2018 | 45.89 | 46.11 | 45.80 | 46.09 | 16,571 | +0.17(+0.37%) |
Aug 27, 2018 | 45.71 | 46.09 | 45.71 | 45.92 | 113,397 | +0.24(+0.52%) |
Aug 24, 2018 | 45.51 | 45.78 | 45.48 | 45.69 | 54,820 | +0.22(+0.48%) |
Aug 23, 2018 | 45.60 | 45.78 | 45.28 | 45.47 | 37,504 | +0.06(+0.13%) |
Aug 22, 2018 | 45.29 | 45.48 | 45.09 | 45.41 | 25,197 | +0.28(+0.63%) |
Aug 21, 2018 | 44.91 | 45.25 | 44.80 | 45.12 | 29,551 | +0.37(+0.82%) |
Aug 20, 2018 | 44.72 | 44.85 | 44.38 | 44.76 | 23,797 | +0.23(+0.51%) |
Aug 17, 2018 | 44.52 | 44.55 | 44.19 | 44.53 | 14,564 | +0.19(+0.42%) |
Aug 16, 2018 | 44.41 | 44.54 | 44.33 | 44.34 | 13,458 | +0.25(+0.57%) |
Aug 15, 2018 | 44.43 | 44.47 | 43.83 | 44.09 | 31,333 | -0.52(-1.16%) |
Aug 14, 2018 | 44.22 | 44.64 | 44.21 | 44.61 | 48,136 | +0.47(+1.08%) |
Aug 13, 2018 | 44.59 | 44.63 | 44.06 | 44.14 | 28,322 | -0.31(-0.69%) |
Aug 10, 2018 | 44.46 | 44.66 | 44.36 | 44.44 | 14,868 | -0.09(-0.20%) |
Aug 09, 2018 | 44.57 | 44.77 | 44.29 | 44.53 | 27,914 | +0.08(+0.18%) |
Aug 08, 2018 | 44.58 | 44.58 | 44.26 | 44.45 | 82,363 | -0.07(-0.16%) |
Aug 07, 2018 | 44.45 | 44.62 | 44.45 | 44.52 | 34,563 | +0.16(+0.36%) |
Aug 06, 2018 | 44.23 | 44.41 | 44.16 | 44.36 | 15,912 | +0.28(+0.63%) |
Aug 03, 2018 | 44.25 | 44.25 | 43.87 | 44.09 | 53,404 | -0.09(-0.20%) |
Aug 02, 2018 | 43.26 | 44.23 | 43.26 | 44.17 | 87,975 | +0.66(+1.52%) |
Aug 01, 2018 | 43.48 | 43.68 | 43.24 | 43.51 | 192,747 | +0.20(+0.47%) |
Jul 31, 2018 | 42.79 | 43.49 | 42.79 | 43.31 | 22,798 | +0.48(+1.12%) |
Jul 30, 2018 | 43.49 | 43.67 | 42.75 | 42.83 | 88,005 | -0.76(-1.75%) |
Jul 27, 2018 | 44.60 | 44.60 | 43.33 | 43.59 | 138,567 | -0.86(-1.94%) |
Jul 26, 2018 | 44.35 | 44.61 | 44.23 | 44.45 | 33,551 | +0.09(+0.20%) |
Jul 25, 2018 | 44.15 | 44.37 | 43.81 | 44.36 | 53,968 | +0.42(+0.94%) |
Jul 24, 2018 | 44.53 | 44.57 | 43.78 | 43.95 | 36,960 | -0.66(-1.48%) |
Jul 23, 2018 | 44.28 | 44.72 | 44.28 | 44.61 | 9,163 | -0.04(-0.09%) |
Jul 20, 2018 | 44.80 | 44.80 | 44.63 | 44.65 | 51,064 | -0.10(-0.22%) |
Jul 19, 2018 | 44.73 | 44.81 | 44.57 | 44.75 | 57,526 | +0.09(+0.20%) |
Jul 18, 2018 | 44.59 | 44.69 | 44.33 | 44.66 | 98,929 | +0.17(+0.38%) |
Jul 17, 2018 | 44.12 | 44.55 | 44.12 | 44.49 | 62,434 | +0.39(+0.87%) |
Jul 16, 2018 | 44.51 | 44.51 | 43.97 | 44.11 | 12,387 | -0.22(-0.49%) |
Jul 13, 2018 | 44.51 | 44.51 | 44.23 | 44.32 | 48,554 | +0.00(+0.00%) |
Jul 12, 2018 | 43.93 | 44.32 | 43.93 | 44.32 | 33,545 | +0.44(+0.99%) |
Jul 11, 2018 | 43.94 | 44.09 | 43.78 | 43.89 | 41,493 | -0.15(-0.34%) |
Jul 10, 2018 | 44.32 | 44.32 | 43.97 | 44.04 | 16,569 | -0.14(-0.31%) |
Jul 09, 2018 | 44.20 | 44.20 | 43.81 | 44.17 | 12,364 | +0.40(+0.91%) |
Jul 06, 2018 | 43.37 | 43.78 | 43.19 | 43.78 | 75,709 | +0.49(+1.14%) |
Jul 05, 2018 | 43.28 | 42.88 | 43.28 | 13,965 | +0.43(+0.99%) | |
Jul 03, 2018 | 42.86 | 42.86 | 42.86 | 0 | -0.08(-0.18%) | |
Jul 02, 2018 | 42.28 | 42.94 | 42.28 | 42.94 | 161,213 | +0.10(+0.23%) |
Jun 29, 2018 | 42.90 | 43.06 | 42.77 | 42.84 | 13,118 | +0.11(+0.25%) |
Jun 28, 2018 | 42.22 | 42.77 | 42.09 | 42.73 | 24,124 | +0.40(+0.93%) |
Jun 27, 2018 | 43.00 | 43.22 | 42.33 | 42.34 | 14,076 | -0.79(-1.83%) |
Jun 26, 2018 | 42.81 | 43.19 | 42.80 | 43.13 | 35,678 | +0.34(+0.79%) |
Jun 25, 2018 | 43.61 | 43.63 | 42.59 | 42.79 | 24,877 | -1.09(-2.48%) |
Jun 22, 2018 | 44.54 | 44.54 | 43.87 | 43.88 | 19,336 | -0.35(-0.78%) |
Jun 21, 2018 | 44.82 | 44.83 | 44.15 | 44.22 | 18,528 | -0.51(-1.15%) |
Jun 20, 2018 | 44.68 | 44.81 | 44.53 | 44.74 | 19,435 | +0.25(+0.56%) |
Jun 19, 2018 | 44.18 | 44.49 | 43.80 | 44.49 | 41,693 | -0.03(-0.07%) |
Jun 18, 2018 | 44.28 | 44.55 | 44.11 | 44.52 | 30,123 | +0.15(+0.33%) |
Jun 15, 2018 | 44.40 | 44.13 | 44.37 | 11,933 | -0.03(-0.07%) | |
Jun 14, 2018 | 44.44 | 44.44 | 44.17 | 44.40 | 10,695 | +0.19(+0.42%) |
Jun 13, 2018 | 44.50 | 44.50 | 44.11 | 44.21 | 44,743 | -0.07(-0.16%) |
Jun 12, 2018 | 44.20 | 44.41 | 44.04 | 44.28 | 15,366 | +0.33(+0.74%) |
Jun 11, 2018 | 43.95 | 44.04 | 43.85 | 43.96 | 10,756 | +0.04(+0.09%) |
Jun 08, 2018 | 43.73 | 43.92 | 43.64 | 43.92 | 5,732 | +0.29(+0.66%) |
Jun 07, 2018 | 44.15 | 44.15 | 43.36 | 43.63 | 56,353 | -0.33(-0.74%) |
Jun 06, 2018 | 43.58 | 43.96 | 43.58 | 43.96 | 25,799 | +0.37(+0.84%) |
Jun 05, 2018 | 43.56 | 43.59 | 43.34 | 43.59 | 19,714 | +0.27(+0.62%) |
Jun 04, 2018 | 43.27 | 43.32 | 42.98 | 43.32 | 15,551 | +0.33(+0.76%) |