Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.05 | 45.05 | 45.05 | 0 | +1.75(+4.04%) | |
Aug 30, 2018 | 42.70 | 43.80 | 42.10 | 43.30 | 755,079 | +0.90(+2.12%) |
Aug 29, 2018 | 40.35 | 42.65 | 40.30 | 42.40 | 716,977 | +2.20(+5.47%) |
Aug 28, 2018 | 40.00 | 40.70 | 39.95 | 40.20 | 376,819 | +0.20(+0.50%) |
Aug 27, 2018 | 39.90 | 40.35 | 39.30 | 40.00 | 529,377 | +0.00(+0.00%) |
Aug 24, 2018 | 39.70 | 40.15 | 39.42 | 40.00 | 789,500 | +0.60(+1.52%) |
Aug 23, 2018 | 37.65 | 39.70 | 37.65 | 39.40 | 775,711 | +1.60(+4.23%) |
Aug 22, 2018 | 36.35 | 37.95 | 36.25 | 37.80 | 424,769 | +1.25(+3.42%) |
Aug 21, 2018 | 35.50 | 36.95 | 35.28 | 36.55 | 450,904 | +1.15(+3.25%) |
Aug 20, 2018 | 35.50 | 35.85 | 35.10 | 35.40 | 263,902 | -0.05(-0.14%) |
Aug 17, 2018 | 36.40 | 36.50 | 35.20 | 35.45 | 403,700 | -1.05(-2.88%) |
Aug 16, 2018 | 36.65 | 37.25 | 36.25 | 36.50 | 289,418 | -0.05(-0.14%) |
Aug 15, 2018 | 36.75 | 36.81 | 35.80 | 36.55 | 293,252 | -0.30(-0.81%) |
Aug 14, 2018 | 37.00 | 38.00 | 36.60 | 36.85 | 360,966 | -0.05(-0.14%) |
Aug 13, 2018 | 35.95 | 37.20 | 35.73 | 36.90 | 455,181 | +0.95(+2.64%) |
Aug 10, 2018 | 34.85 | 36.05 | 34.85 | 35.95 | 350,200 | +1.00(+2.86%) |
Aug 09, 2018 | 34.70 | 35.60 | 34.70 | 34.95 | 258,503 | +0.35(+1.01%) |
Aug 08, 2018 | 34.45 | 34.73 | 33.76 | 34.60 | 261,964 | +0.10(+0.29%) |
Aug 07, 2018 | 35.00 | 35.35 | 34.30 | 34.50 | 367,608 | -0.30(-0.86%) |
Aug 06, 2018 | 34.80 | 35.40 | 34.30 | 34.80 | 483,322 | +0.05(+0.14%) |
Aug 03, 2018 | 35.25 | 35.50 | 34.58 | 34.75 | 222,500 | -0.60(-1.70%) |
Aug 02, 2018 | 34.70 | 35.45 | 34.25 | 35.35 | 378,235 | +0.50(+1.43%) |
Aug 01, 2018 | 33.85 | 35.08 | 33.85 | 34.85 | 503,642 | +0.85(+2.50%) |
Jul 31, 2018 | 33.45 | 34.45 | 32.85 | 34.00 | 700,633 | +0.60(+1.80%) |
Jul 30, 2018 | 34.95 | 34.95 | 33.28 | 33.40 | 861,091 | -1.55(-4.43%) |
Jul 27, 2018 | 36.85 | 37.25 | 33.70 | 34.95 | 854,300 | -1.88(-5.09%) |
Jul 26, 2018 | 35.90 | 37.50 | 33.00 | 36.83 | 1,338,139 | -0.62(-1.67%) |
Jul 25, 2018 | 36.40 | 37.70 | 36.35 | 37.45 | 682,135 | +1.15(+3.17%) |
Jul 24, 2018 | 38.45 | 38.45 | 35.15 | 36.30 | 1,083,709 | -2.00(-5.22%) |
Jul 23, 2018 | 37.80 | 38.65 | 37.65 | 38.30 | 819,608 | +0.75(+2.00%) |
Jul 20, 2018 | 37.35 | 37.99 | 37.05 | 37.55 | 742,941 | +0.25(+0.67%) |
Jul 19, 2018 | 36.50 | 37.58 | 36.27 | 37.30 | 1,085,274 | +0.80(+2.19%) |
Jul 18, 2018 | 35.75 | 36.75 | 35.50 | 36.50 | 824,895 | +0.90(+2.53%) |
Jul 17, 2018 | 35.40 | 36.00 | 34.15 | 35.60 | 798,514 | +0.05(+0.14%) |
Jul 16, 2018 | 33.85 | 36.40 | 33.55 | 35.55 | 2,104,711 | +2.45(+7.40%) |
Jul 13, 2018 | 33.40 | 33.65 | 32.85 | 33.10 | 476,178 | -0.25(-0.75%) |
Jul 12, 2018 | 33.55 | 33.70 | 33.25 | 33.35 | 498,415 | +0.00(+0.00%) |
Jul 11, 2018 | 32.95 | 33.61 | 32.87 | 33.35 | 598,660 | +0.25(+0.76%) |
Jul 10, 2018 | 33.45 | 33.85 | 32.77 | 33.10 | 505,207 | -0.15(-0.45%) |
Jul 09, 2018 | 33.00 | 33.45 | 32.65 | 33.25 | 483,005 | +0.25(+0.76%) |
Jul 06, 2018 | 32.95 | 33.10 | 32.60 | 33.00 | 420,856 | +0.00(+0.00%) |
Jul 05, 2018 | 33.08 | 32.41 | 33.00 | 603,464 | +0.65(+2.01%) | |
Jul 03, 2018 | 32.35 | 32.35 | 32.35 | 0 | +0.35(+1.09%) | |
Jul 02, 2018 | 31.00 | 32.00 | 31.00 | 32.00 | 551,929 | +0.70(+2.24%) |
Jun 29, 2018 | 31.25 | 31.45 | 30.90 | 31.30 | 625,716 | +0.20(+0.64%) |
Jun 28, 2018 | 31.25 | 31.40 | 30.80 | 31.10 | 601,755 | -0.15(-0.48%) |
Jun 27, 2018 | 31.90 | 32.45 | 31.00 | 31.25 | 1,912,310 | -0.65(-2.04%) |
Jun 26, 2018 | 30.15 | 31.95 | 30.05 | 31.90 | 814,022 | +1.80(+5.98%) |
Jun 25, 2018 | 30.75 | 30.99 | 29.81 | 30.10 | 912,690 | -0.90(-2.90%) |
Jun 22, 2018 | 30.85 | 31.10 | 30.27 | 31.00 | 2,008,906 | +0.20(+0.65%) |
Jun 21, 2018 | 31.20 | 31.44 | 30.35 | 30.80 | 690,982 | -0.30(-0.96%) |
Jun 20, 2018 | 32.00 | 32.20 | 31.05 | 31.10 | 573,002 | -0.90(-2.81%) |
Jun 19, 2018 | 32.00 | 32.00 | 31.02 | 32.00 | 558,445 | +0.00(+0.00%) |
Jun 18, 2018 | 30.80 | 32.00 | 30.75 | 32.00 | 1,011,457 | +1.10(+3.56%) |
Jun 15, 2018 | 31.65 | 30.85 | 30.90 | 667,018 | -0.75(-2.37%) | |
Jun 14, 2018 | 31.90 | 32.00 | 31.35 | 31.65 | 527,993 | -0.30(-0.94%) |
Jun 13, 2018 | 31.45 | 32.02 | 31.45 | 31.95 | 575,015 | +0.50(+1.59%) |
Jun 12, 2018 | 30.10 | 31.75 | 30.10 | 31.45 | 854,554 | +1.20(+3.97%) |
Jun 11, 2018 | 30.60 | 30.85 | 29.95 | 30.25 | 531,061 | -0.50(-1.63%) |
Jun 08, 2018 | 31.45 | 31.80 | 30.62 | 30.75 | 419,705 | -0.60(-1.91%) |
Jun 07, 2018 | 31.60 | 31.73 | 30.25 | 31.35 | 991,791 | -0.30(-0.95%) |
Jun 06, 2018 | 31.05 | 31.82 | 30.95 | 31.65 | 461,304 | +0.60(+1.93%) |
Jun 05, 2018 | 29.50 | 31.20 | 29.48 | 31.05 | 1,117,078 | +1.50(+5.08%) |
Jun 04, 2018 | 32.00 | 32.00 | 27.90 | 29.55 | 2,507,077 | -2.40(-7.51%) |