Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 50.76 | 50.76 | 50.76 | 0 | +0.11(+0.22%) | |
Aug 30, 2018 | 50.81 | 50.83 | 50.52 | 50.65 | 101,247 | -0.21(-0.42%) |
Aug 29, 2018 | 50.64 | 50.88 | 50.58 | 50.87 | 143,532 | +0.34(+0.67%) |
Aug 28, 2018 | 50.74 | 50.74 | 50.48 | 50.53 | 71,370 | -0.04(-0.07%) |
Aug 27, 2018 | 50.34 | 50.62 | 50.34 | 50.56 | 141,435 | +0.37(+0.73%) |
Aug 24, 2018 | 50.03 | 50.22 | 49.98 | 50.20 | 102,036 | +0.25(+0.50%) |
Aug 23, 2018 | 49.81 | 50.05 | 49.81 | 49.95 | 110,739 | +0.02(+0.04%) |
Aug 22, 2018 | 50.10 | 50.10 | 49.92 | 49.93 | 206,528 | -0.32(-0.63%) |
Aug 21, 2018 | 50.17 | 50.32 | 50.14 | 50.24 | 111,917 | +0.19(+0.38%) |
Aug 20, 2018 | 49.95 | 50.13 | 49.95 | 50.05 | 135,591 | +0.12(+0.23%) |
Aug 17, 2018 | 49.71 | 49.98 | 49.67 | 49.94 | 192,341 | +0.21(+0.43%) |
Aug 16, 2018 | 49.53 | 49.85 | 49.49 | 49.72 | 270,760 | +0.43(+0.87%) |
Aug 15, 2018 | 49.32 | 49.33 | 48.97 | 49.30 | 103,789 | -0.17(-0.34%) |
Aug 14, 2018 | 49.23 | 49.51 | 49.10 | 49.46 | 130,395 | +0.35(+0.72%) |
Aug 13, 2018 | 49.45 | 49.45 | 49.03 | 49.11 | 108,007 | -0.19(-0.38%) |
Aug 10, 2018 | 49.42 | 49.48 | 49.19 | 49.30 | 114,845 | -0.28(-0.56%) |
Aug 09, 2018 | 49.80 | 49.82 | 49.56 | 49.58 | 100,790 | -0.18(-0.35%) |
Aug 08, 2018 | 49.80 | 49.84 | 49.63 | 49.75 | 92,595 | -0.03(-0.07%) |
Aug 07, 2018 | 49.70 | 49.86 | 49.58 | 49.78 | 130,463 | +0.27(+0.55%) |
Aug 06, 2018 | 49.46 | 49.57 | 49.32 | 49.51 | 168,609 | +0.10(+0.21%) |
Aug 03, 2018 | 49.37 | 49.43 | 49.20 | 49.41 | 81,801 | +0.14(+0.28%) |
Aug 02, 2018 | 48.94 | 49.30 | 48.80 | 49.27 | 110,488 | +0.17(+0.34%) |
Aug 01, 2018 | 49.37 | 49.46 | 48.94 | 49.10 | 230,335 | -0.27(-0.55%) |
Jul 31, 2018 | 49.28 | 49.40 | 49.07 | 49.37 | 73,244 | +0.54(+1.10%) |
Jul 30, 2018 | 49.22 | 49.37 | 48.83 | 48.83 | 83,870 | -0.46(-0.92%) |
Jul 27, 2018 | 49.71 | 49.71 | 49.10 | 49.29 | 87,721 | -0.24(-0.49%) |
Jul 26, 2018 | 49.41 | 49.62 | 49.41 | 49.53 | 98,623 | +0.07(+0.13%) |
Jul 25, 2018 | 48.94 | 49.52 | 48.87 | 49.46 | 100,985 | +0.63(+1.29%) |
Jul 24, 2018 | 48.93 | 49.05 | 48.67 | 48.83 | 156,330 | +0.12(+0.25%) |
Jul 23, 2018 | 48.86 | 48.86 | 48.68 | 48.71 | 63,422 | -0.10(-0.21%) |
Jul 20, 2018 | 48.75 | 48.93 | 48.66 | 48.81 | 93,114 | -0.05(-0.10%) |
Jul 19, 2018 | 48.88 | 48.94 | 48.77 | 48.86 | 391,915 | -0.04(-0.08%) |
Jul 18, 2018 | 48.69 | 48.93 | 48.68 | 48.90 | 101,203 | +0.20(+0.42%) |
Jul 17, 2018 | 48.53 | 48.74 | 48.45 | 48.69 | 79,979 | +0.12(+0.25%) |
Jul 16, 2018 | 48.89 | 48.89 | 48.52 | 48.57 | 73,372 | -0.19(-0.38%) |
Jul 13, 2018 | 48.77 | 48.49 | 48.76 | 84,629 | +0.20(+0.40%) | |
Jul 12, 2018 | 48.60 | 48.38 | 48.56 | 107,121 | +0.37(+0.77%) | |
Jul 11, 2018 | 48.40 | 48.40 | 48.12 | 48.19 | 180,622 | -0.36(-0.75%) |
Jul 10, 2018 | 48.50 | 48.57 | 48.40 | 48.55 | 158,854 | +0.20(+0.40%) |
Jul 09, 2018 | 48.07 | 48.36 | 48.05 | 48.36 | 91,164 | +0.57(+1.19%) |
Jul 06, 2018 | 47.65 | 47.95 | 47.56 | 47.79 | 98,241 | +0.13(+0.27%) |
Jul 05, 2018 | 47.67 | 47.67 | 47.32 | 47.66 | 76,844 | +0.32(+0.67%) |
Jul 03, 2018 | 47.35 | 47.35 | 47.35 | 0 | -0.16(-0.33%) | |
Jul 02, 2018 | 47.31 | 47.52 | 47.17 | 47.50 | 136,465 | +0.01(+0.02%) |
Jun 29, 2018 | 47.64 | 47.89 | 47.41 | 47.49 | 85,763 | +0.12(+0.25%) |
Jun 28, 2018 | 47.15 | 47.48 | 46.99 | 47.37 | 129,390 | +0.27(+0.57%) |
Jun 27, 2018 | 47.71 | 47.88 | 47.09 | 47.10 | 88,891 | -0.43(-0.90%) |
Jun 26, 2018 | 47.75 | 47.76 | 47.53 | 47.53 | 102,323 | -0.10(-0.21%) |
Jun 25, 2018 | 48.07 | 48.07 | 47.36 | 47.63 | 87,220 | -0.55(-1.14%) |
Jun 22, 2018 | 48.45 | 48.45 | 48.18 | 48.18 | 70,055 | -0.13(-0.27%) |
Jun 21, 2018 | 48.64 | 48.64 | 48.19 | 48.31 | 118,842 | -0.29(-0.60%) |
Jun 20, 2018 | 48.81 | 48.81 | 48.57 | 48.60 | 85,313 | -0.09(-0.19%) |
Jun 19, 2018 | 48.92 | 48.92 | 48.46 | 48.69 | 92,884 | -0.44(-0.89%) |
Jun 18, 2018 | 49.05 | 49.14 | 48.81 | 49.13 | 75,620 | -0.06(-0.11%) |
Jun 15, 2018 | 49.19 | 48.75 | 49.19 | 106,246 | +0.16(+0.32%) | |
Jun 14, 2018 | 49.26 | 49.31 | 48.96 | 49.03 | 84,884 | -0.03(-0.06%) |
Jun 13, 2018 | 49.29 | 49.32 | 49.06 | 49.06 | 117,175 | -0.11(-0.23%) |
Jun 12, 2018 | 49.27 | 49.27 | 49.02 | 49.17 | 130,348 | +0.03(+0.06%) |
Jun 11, 2018 | 49.15 | 49.27 | 49.05 | 49.14 | 106,252 | +0.10(+0.21%) |
Jun 08, 2018 | 48.82 | 49.04 | 48.68 | 49.04 | 107,217 | +0.23(+0.47%) |
Jun 07, 2018 | 48.91 | 48.96 | 48.66 | 48.81 | 144,120 | -0.01(-0.02%) |
Jun 06, 2018 | 48.81 | 48.81 | 142,073 | +0.42(+0.86%) | ||
Jun 05, 2018 | 48.26 | 48.43 | 48.17 | 48.40 | 140,456 | +0.06(+0.13%) |
Jun 04, 2018 | 48.08 | 48.34 | 48.08 | 48.33 | 223,962 | +0.32(+0.68%) |