Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.06 | 37.06 | 37.06 | 0 | +0.48(+1.32%) | |
Aug 30, 2018 | 36.91 | 37.05 | 36.26 | 36.58 | 824,461 | -0.46(-1.24%) |
Aug 29, 2018 | 37.45 | 37.63 | 36.66 | 37.04 | 1,155,233 | -0.39(-1.05%) |
Aug 28, 2018 | 37.68 | 37.84 | 37.26 | 37.43 | 644,291 | -0.25(-0.67%) |
Aug 27, 2018 | 37.72 | 38.12 | 37.63 | 37.68 | 759,370 | +0.02(+0.05%) |
Aug 24, 2018 | 38.05 | 38.12 | 37.44 | 37.66 | 367,029 | -0.15(-0.40%) |
Aug 23, 2018 | 38.36 | 38.56 | 37.36 | 37.82 | 682,124 | -0.60(-1.56%) |
Aug 22, 2018 | 38.58 | 38.83 | 38.28 | 38.42 | 701,066 | -0.05(-0.14%) |
Aug 21, 2018 | 37.84 | 38.91 | 37.84 | 38.47 | 1,106,146 | +0.79(+2.10%) |
Aug 20, 2018 | 37.69 | 37.91 | 37.49 | 37.68 | 944,467 | +0.27(+0.72%) |
Aug 17, 2018 | 36.96 | 37.65 | 36.87 | 37.41 | 1,248,547 | +0.32(+0.87%) |
Aug 16, 2018 | 36.88 | 37.75 | 36.78 | 37.09 | 1,702,786 | +0.57(+1.57%) |
Aug 15, 2018 | 37.75 | 37.81 | 36.31 | 36.52 | 1,791,999 | -1.54(-4.05%) |
Aug 14, 2018 | 38.39 | 38.40 | 37.82 | 38.06 | 948,778 | -0.11(-0.28%) |
Aug 13, 2018 | 38.91 | 39.00 | 37.93 | 38.17 | 506,967 | -0.74(-1.91%) |
Aug 10, 2018 | 38.80 | 39.20 | 38.27 | 38.91 | 423,204 | -0.17(-0.44%) |
Aug 09, 2018 | 39.27 | 39.42 | 38.77 | 39.08 | 741,911 | -0.30(-0.75%) |
Aug 08, 2018 | 38.88 | 39.46 | 38.79 | 39.38 | 712,373 | +0.58(+1.50%) |
Aug 07, 2018 | 38.89 | 39.50 | 38.64 | 38.80 | 846,396 | +0.19(+0.49%) |
Aug 06, 2018 | 38.66 | 38.89 | 38.26 | 38.61 | 1,090,669 | +0.00(+0.00%) |
Aug 03, 2018 | 38.60 | 38.76 | 37.59 | 38.61 | 600,199 | -0.20(-0.51%) |
Aug 02, 2018 | 37.65 | 38.87 | 37.57 | 38.80 | 699,349 | +0.64(+1.67%) |
Aug 01, 2018 | 37.80 | 38.40 | 37.64 | 38.17 | 897,603 | +0.16(+0.41%) |
Jul 31, 2018 | 38.13 | 38.40 | 37.29 | 38.01 | 1,143,548 | +0.03(+0.07%) |
Jul 30, 2018 | 39.24 | 39.28 | 37.59 | 37.98 | 1,840,075 | -1.30(-3.30%) |
Jul 27, 2018 | 39.22 | 39.56 | 38.79 | 39.28 | 1,092,824 | -0.12(-0.29%) |
Jul 26, 2018 | 38.51 | 39.72 | 38.40 | 39.40 | 1,294,109 | +0.75(+1.94%) |
Jul 25, 2018 | 39.53 | 40.05 | 38.28 | 38.65 | 1,258,707 | -0.27(-0.69%) |
Jul 24, 2018 | 39.44 | 39.97 | 37.21 | 38.91 | 2,666,206 | +0.07(+0.18%) |
Jul 23, 2018 | 39.67 | 39.67 | 38.69 | 38.84 | 2,112,645 | -0.82(-2.07%) |
Jul 20, 2018 | 39.47 | 39.93 | 39.35 | 39.66 | 1,003,228 | +0.22(+0.57%) |
Jul 19, 2018 | 39.83 | 40.47 | 39.24 | 39.44 | 1,194,311 | -0.56(-1.41%) |
Jul 18, 2018 | 39.37 | 40.12 | 39.19 | 40.00 | 716,120 | +0.66(+1.68%) |
Jul 17, 2018 | 38.96 | 39.54 | 38.71 | 39.34 | 1,312,555 | +0.11(+0.27%) |
Jul 16, 2018 | 39.09 | 39.41 | 38.50 | 39.24 | 1,111,014 | +0.04(+0.11%) |
Jul 13, 2018 | 39.42 | 39.97 | 39.13 | 39.19 | 698,023 | -0.47(-1.17%) |
Jul 12, 2018 | 39.81 | 40.17 | 39.14 | 39.66 | 750,514 | +0.04(+0.09%) |
Jul 11, 2018 | 40.39 | 40.97 | 39.35 | 39.62 | 1,006,369 | -1.44(-3.51%) |
Jul 10, 2018 | 40.78 | 41.39 | 40.78 | 41.06 | 715,795 | +0.39(+0.97%) |
Jul 09, 2018 | 40.68 | 41.14 | 40.31 | 40.67 | 759,748 | +0.16(+0.40%) |
Jul 06, 2018 | 39.99 | 40.69 | 39.76 | 40.51 | 1,091,132 | +0.35(+0.87%) |
Jul 05, 2018 | 40.52 | 40.97 | 40.01 | 40.16 | 825,947 | +0.00(+0.00%) |
Jul 03, 2018 | 40.16 | 40.16 | 40.16 | 0 | -0.21(-0.53%) | |
Jul 02, 2018 | 40.36 | 41.02 | 40.03 | 40.37 | 1,178,488 | -0.31(-0.77%) |
Jun 29, 2018 | 40.91 | 40.28 | 40.68 | 1,169,801 | +0.88(+2.20%) | |
Jun 28, 2018 | 39.91 | 40.16 | 39.53 | 39.81 | 884,586 | -0.30(-0.76%) |
Jun 27, 2018 | 40.60 | 41.26 | 40.09 | 40.11 | 1,133,818 | -0.22(-0.55%) |
Jun 26, 2018 | 40.28 | 40.74 | 39.74 | 40.34 | 1,027,080 | +0.43(+1.08%) |
Jun 25, 2018 | 40.84 | 41.13 | 39.62 | 39.91 | 1,201,197 | -1.24(-3.02%) |
Jun 22, 2018 | 41.67 | 41.83 | 40.99 | 41.15 | 2,841,681 | +0.30(+0.72%) |
Jun 21, 2018 | 41.55 | 41.70 | 40.67 | 40.85 | 1,193,306 | -0.56(-1.36%) |
Jun 20, 2018 | 41.42 | 41.54 | 40.65 | 41.42 | 1,140,860 | +0.14(+0.35%) |
Jun 19, 2018 | 41.33 | 41.82 | 40.51 | 41.28 | 1,192,112 | -0.45(-1.07%) |
Jun 18, 2018 | 41.70 | 42.11 | 41.27 | 41.72 | 1,071,869 | -0.16(-0.38%) |
Jun 15, 2018 | 42.46 | 40.79 | 41.88 | 2,470,604 | -0.57(-1.35%) | |
Jun 14, 2018 | 41.26 | 42.51 | 41.08 | 42.46 | 1,617,319 | +1.44(+3.51%) |
Jun 13, 2018 | 41.49 | 41.75 | 40.98 | 41.02 | 919,110 | -0.50(-1.21%) |
Jun 12, 2018 | 41.69 | 41.90 | 41.26 | 41.52 | 737,071 | -0.13(-0.30%) |
Jun 11, 2018 | 41.78 | 42.32 | 41.51 | 41.64 | 891,325 | -0.28(-0.66%) |
Jun 08, 2018 | 42.04 | 42.55 | 41.53 | 41.92 | 964,753 | -0.02(-0.04%) |
Jun 07, 2018 | 42.13 | 42.55 | 41.47 | 41.94 | 1,334,325 | +0.07(+0.17%) |
Jun 06, 2018 | 41.34 | 41.87 | 2,297,943 | +0.13(+0.30%) | ||
Jun 05, 2018 | 40.69 | 41.95 | 40.69 | 41.74 | 2,191,297 | +1.06(+2.62%) |
Jun 04, 2018 | 40.88 | 41.20 | 39.81 | 40.68 | 1,599,232 | +0.11(+0.26%) |