Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.48(+1.03%) | |
Aug 30, 2018 | 46.88 | 47.08 | 46.42 | 46.51 | 418,214 | -0.45(-0.95%) |
Aug 29, 2018 | 46.79 | 47.10 | 46.62 | 46.95 | 542,348 | +0.30(+0.64%) |
Aug 28, 2018 | 46.91 | 46.93 | 46.58 | 46.66 | 507,827 | -0.24(-0.51%) |
Aug 27, 2018 | 47.00 | 47.37 | 46.80 | 46.89 | 425,181 | +0.15(+0.32%) |
Aug 24, 2018 | 46.45 | 46.83 | 46.30 | 46.75 | 638,840 | +0.30(+0.64%) |
Aug 23, 2018 | 47.40 | 47.40 | 46.44 | 46.45 | 492,480 | -0.93(-1.95%) |
Aug 22, 2018 | 47.22 | 47.75 | 47.04 | 47.37 | 698,446 | +0.07(+0.16%) |
Aug 21, 2018 | 46.61 | 47.60 | 46.57 | 47.30 | 959,594 | +0.85(+1.83%) |
Aug 20, 2018 | 46.30 | 46.59 | 46.27 | 46.45 | 709,166 | +0.21(+0.46%) |
Aug 17, 2018 | 45.87 | 46.39 | 45.87 | 46.23 | 646,101 | +0.36(+0.79%) |
Aug 16, 2018 | 46.04 | 46.39 | 45.60 | 45.87 | 944,569 | +0.01(+0.02%) |
Aug 15, 2018 | 46.54 | 46.65 | 45.80 | 45.86 | 721,629 | -0.78(-1.67%) |
Aug 14, 2018 | 46.64 | 46.89 | 46.16 | 46.64 | 632,360 | -0.02(-0.04%) |
Aug 13, 2018 | 47.05 | 47.05 | 46.45 | 46.66 | 377,586 | -0.31(-0.67%) |
Aug 10, 2018 | 46.83 | 47.12 | 46.24 | 46.97 | 384,102 | -0.06(-0.12%) |
Aug 09, 2018 | 47.16 | 47.24 | 46.83 | 47.03 | 390,375 | -0.08(-0.18%) |
Aug 08, 2018 | 47.32 | 47.32 | 46.93 | 47.11 | 581,407 | -0.25(-0.52%) |
Aug 07, 2018 | 47.56 | 47.83 | 47.19 | 47.36 | 535,695 | -0.07(-0.16%) |
Aug 06, 2018 | 47.18 | 47.56 | 46.89 | 47.43 | 420,068 | +0.31(+0.65%) |
Aug 03, 2018 | 46.79 | 47.13 | 46.75 | 47.13 | 456,591 | +0.30(+0.64%) |
Aug 02, 2018 | 46.27 | 47.01 | 46.15 | 46.83 | 362,265 | +0.34(+0.73%) |
Aug 01, 2018 | 46.24 | 46.51 | 46.03 | 46.49 | 441,250 | +0.21(+0.46%) |
Jul 31, 2018 | 45.92 | 46.39 | 45.69 | 46.28 | 729,956 | +0.44(+0.96%) |
Jul 30, 2018 | 46.61 | 46.66 | 45.75 | 45.84 | 610,118 | -0.62(-1.33%) |
Jul 27, 2018 | 46.63 | 47.08 | 46.29 | 46.46 | 586,924 | +0.17(+0.36%) |
Jul 26, 2018 | 45.26 | 46.47 | 45.05 | 46.29 | 800,232 | +1.29(+2.86%) |
Jul 25, 2018 | 44.70 | 45.08 | 44.38 | 45.00 | 1,220,351 | +0.30(+0.67%) |
Jul 24, 2018 | 44.74 | 44.98 | 44.52 | 44.70 | 604,677 | +0.10(+0.22%) |
Jul 23, 2018 | 44.88 | 44.97 | 44.27 | 44.61 | 703,324 | -0.41(-0.92%) |
Jul 20, 2018 | 44.20 | 45.49 | 44.09 | 45.02 | 1,161,779 | +0.74(+1.68%) |
Jul 19, 2018 | 44.14 | 44.48 | 43.98 | 44.28 | 695,879 | +0.12(+0.26%) |
Jul 18, 2018 | 43.30 | 44.35 | 43.28 | 44.16 | 967,183 | +1.05(+2.43%) |
Jul 17, 2018 | 43.33 | 43.38 | 43.04 | 43.11 | 605,618 | +0.23(+0.54%) |
Jul 16, 2018 | 42.90 | 43.00 | 42.57 | 42.88 | 409,078 | +0.05(+0.12%) |
Jul 13, 2018 | 42.80 | 43.11 | 42.63 | 42.83 | 378,990 | +0.12(+0.29%) |
Jul 12, 2018 | 43.14 | 43.14 | 42.39 | 42.71 | 521,971 | -0.24(-0.56%) |
Jul 11, 2018 | 42.83 | 43.23 | 42.68 | 42.94 | 781,658 | -0.08(-0.19%) |
Jul 10, 2018 | 42.85 | 43.22 | 42.85 | 43.03 | 608,919 | +0.26(+0.62%) |
Jul 09, 2018 | 42.55 | 42.81 | 42.42 | 42.76 | 863,424 | +0.38(+0.90%) |
Jul 06, 2018 | 42.18 | 42.60 | 42.14 | 42.38 | 511,892 | +0.20(+0.47%) |
Jul 05, 2018 | 42.04 | 42.30 | 41.94 | 42.18 | 545,267 | +0.45(+1.09%) |
Jul 03, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.22(-0.53%) | |
Jul 02, 2018 | 42.47 | 42.80 | 41.84 | 41.95 | 1,105,937 | -0.79(-1.84%) |
Jun 29, 2018 | 42.51 | 43.04 | 42.44 | 42.74 | 949,783 | +0.35(+0.82%) |
Jun 28, 2018 | 41.74 | 42.48 | 41.74 | 42.39 | 833,787 | +0.64(+1.52%) |
Jun 27, 2018 | 41.84 | 42.07 | 41.76 | 41.76 | 987,488 | -0.07(-0.18%) |
Jun 26, 2018 | 41.19 | 41.95 | 41.19 | 41.83 | 797,204 | +0.72(+1.75%) |
Jun 25, 2018 | 41.75 | 41.80 | 40.88 | 41.11 | 970,678 | -0.70(-1.68%) |
Jun 22, 2018 | 41.85 | 42.00 | 41.57 | 41.81 | 1,103,568 | +0.22(+0.54%) |
Jun 21, 2018 | 41.65 | 42.03 | 41.56 | 41.59 | 1,018,847 | -0.04(-0.10%) |
Jun 20, 2018 | 42.83 | 42.83 | 41.54 | 41.63 | 873,824 | -1.04(-2.44%) |
Jun 19, 2018 | 42.52 | 42.80 | 42.09 | 42.67 | 704,485 | -0.21(-0.50%) |
Jun 18, 2018 | 42.64 | 43.18 | 42.58 | 42.89 | 1,506,905 | +0.02(+0.06%) |
Jun 15, 2018 | 42.89 | 42.51 | 42.86 | 1,534,198 | -0.02(-0.06%) | |
Jun 14, 2018 | 43.07 | 43.18 | 42.60 | 42.89 | 942,892 | -0.11(-0.25%) |
Jun 13, 2018 | 43.07 | 43.57 | 42.99 | 42.99 | 790,287 | -0.03(-0.08%) |
Jun 12, 2018 | 43.40 | 43.53 | 42.80 | 43.03 | 718,803 | -0.35(-0.80%) |
Jun 11, 2018 | 43.47 | 43.76 | 43.37 | 43.37 | 526,844 | -0.07(-0.15%) |
Jun 08, 2018 | 43.01 | 43.50 | 42.96 | 43.44 | 528,733 | +0.36(+0.84%) |
Jun 07, 2018 | 42.71 | 43.09 | 42.47 | 43.08 | 725,890 | +0.58(+1.36%) |
Jun 06, 2018 | 42.50 | 800,299 | +0.11(+0.25%) | |||
Jun 05, 2018 | 42.53 | 42.61 | 42.15 | 42.39 | 1,395,335 | -0.11(-0.27%) |
Jun 04, 2018 | 42.87 | 42.93 | 42.35 | 42.51 | 996,425 | -0.11(-0.25%) |