Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42.59 | 42.59 | 42.59 | 0 | +0.30(+0.70%) | |
Aug 30, 2018 | 42.49 | 42.64 | 42.09 | 42.29 | 212,926 | -0.30(-0.70%) |
Aug 29, 2018 | 42.88 | 43.03 | 42.34 | 42.59 | 195,159 | -0.30(-0.69%) |
Aug 28, 2018 | 43.33 | 43.38 | 42.59 | 42.88 | 145,786 | -0.39(-0.91%) |
Aug 27, 2018 | 42.74 | 43.43 | 42.54 | 43.28 | 298,936 | +0.64(+1.50%) |
Aug 24, 2018 | 42.74 | 43.05 | 42.44 | 42.64 | 405,182 | -0.15(-0.35%) |
Aug 23, 2018 | 43.33 | 43.33 | 42.34 | 42.78 | 202,261 | -0.64(-1.48%) |
Aug 22, 2018 | 43.62 | 43.87 | 43.28 | 43.43 | 295,192 | -0.30(-0.68%) |
Aug 21, 2018 | 42.14 | 43.82 | 41.85 | 43.72 | 533,076 | +2.22(+5.35%) |
Aug 20, 2018 | 41.45 | 41.72 | 41.35 | 41.50 | 294,762 | +0.15(+0.36%) |
Aug 17, 2018 | 41.40 | 41.95 | 41.26 | 41.35 | 209,227 | -0.30(-0.71%) |
Aug 16, 2018 | 41.26 | 42.17 | 41.26 | 41.65 | 174,705 | +0.54(+1.32%) |
Aug 15, 2018 | 41.06 | 41.26 | 40.71 | 41.11 | 154,301 | -0.15(-0.36%) |
Aug 14, 2018 | 41.45 | 41.95 | 41.26 | 41.26 | 360,065 | -0.20(-0.48%) |
Aug 13, 2018 | 42.39 | 42.39 | 41.45 | 41.45 | 374,888 | -0.99(-2.33%) |
Aug 10, 2018 | 42.69 | 42.74 | 41.90 | 42.44 | 403,459 | -0.49(-1.15%) |
Aug 09, 2018 | 42.49 | 43.13 | 42.44 | 42.93 | 385,779 | +0.44(+1.05%) |
Aug 08, 2018 | 42.64 | 42.83 | 42.19 | 42.49 | 309,341 | -0.15(-0.35%) |
Aug 07, 2018 | 42.29 | 43.13 | 42.29 | 42.64 | 768,273 | +0.39(+0.93%) |
Aug 06, 2018 | 42.24 | 42.59 | 41.75 | 42.24 | 520,511 | +0.00(+0.00%) |
Aug 03, 2018 | 42.39 | 42.69 | 42.09 | 42.24 | 297,883 | -0.15(-0.35%) |
Aug 02, 2018 | 41.90 | 42.69 | 41.90 | 42.39 | 775,298 | +0.20(+0.47%) |
Aug 01, 2018 | 42.59 | 42.81 | 41.85 | 42.19 | 765,706 | -0.39(-0.93%) |
Jul 31, 2018 | 42.14 | 42.93 | 41.45 | 42.59 | 633,478 | +0.69(+1.65%) |
Jul 30, 2018 | 41.75 | 42.88 | 41.75 | 41.90 | 805,015 | +0.15(+0.35%) |
Jul 27, 2018 | 42.34 | 42.69 | 41.26 | 41.75 | 419,063 | -0.49(-1.17%) |
Jul 26, 2018 | 41.80 | 42.44 | 40.27 | 42.24 | 589,201 | +1.68(+4.14%) |
Jul 25, 2018 | 42.14 | 42.14 | 40.07 | 40.56 | 568,784 | -1.73(-4.08%) |
Jul 24, 2018 | 43.48 | 43.62 | 41.75 | 42.29 | 633,675 | -1.04(-2.39%) |
Jul 23, 2018 | 44.27 | 44.34 | 43.13 | 43.33 | 348,745 | -0.94(-2.12%) |
Jul 20, 2018 | 45.75 | 45.75 | 44.14 | 44.27 | 256,572 | -1.53(-3.34%) |
Jul 19, 2018 | 45.60 | 46.14 | 45.42 | 45.80 | 252,359 | +0.15(+0.32%) |
Jul 18, 2018 | 45.99 | 46.04 | 45.10 | 45.65 | 210,614 | -0.69(-1.49%) |
Jul 17, 2018 | 45.15 | 46.56 | 45.15 | 46.34 | 329,203 | +1.18(+2.62%) |
Jul 16, 2018 | 45.25 | 45.40 | 44.66 | 45.15 | 201,805 | -0.10(-0.22%) |
Jul 13, 2018 | 45.55 | 45.84 | 45.10 | 45.25 | 256,837 | -0.39(-0.86%) |
Jul 12, 2018 | 45.50 | 45.65 | 44.36 | 45.65 | 221,924 | +0.39(+0.87%) |
Jul 11, 2018 | 45.15 | 45.75 | 45.01 | 45.25 | 261,652 | -0.35(-0.76%) |
Jul 10, 2018 | 45.80 | 46.09 | 45.05 | 45.60 | 199,647 | -0.05(-0.11%) |
Jul 09, 2018 | 45.25 | 45.80 | 44.96 | 45.65 | 453,532 | +0.64(+1.43%) |
Jul 06, 2018 | 44.91 | 45.35 | 44.41 | 45.01 | 196,011 | +0.15(+0.33%) |
Jul 05, 2018 | 44.31 | 45.01 | 43.82 | 44.86 | 253,694 | +0.84(+1.91%) |
Jul 03, 2018 | 44.02 | 44.02 | 44.02 | 0 | +0.44(+1.02%) | |
Jul 02, 2018 | 42.98 | 43.67 | 42.76 | 43.57 | 503,387 | +0.20(+0.46%) |
Jun 29, 2018 | 42.78 | 43.50 | 42.59 | 43.38 | 376,236 | +1.14(+2.69%) |
Jun 28, 2018 | 41.80 | 42.39 | 41.45 | 42.24 | 313,225 | +0.35(+0.82%) |
Jun 27, 2018 | 43.23 | 43.28 | 41.85 | 41.90 | 249,078 | -1.38(-3.19%) |
Jun 26, 2018 | 43.67 | 43.92 | 42.78 | 43.28 | 325,636 | +0.49(+1.15%) |
Jun 25, 2018 | 42.93 | 43.03 | 42.14 | 42.78 | 415,862 | -0.30(-0.69%) |
Jun 22, 2018 | 43.53 | 43.67 | 42.24 | 43.08 | 537,489 | -0.30(-0.68%) |
Jun 21, 2018 | 43.87 | 44.12 | 43.11 | 43.38 | 237,324 | -0.49(-1.12%) |
Jun 20, 2018 | 43.82 | 44.12 | 42.71 | 43.87 | 226,739 | +0.00(+0.00%) |
Jun 19, 2018 | 43.72 | 44.27 | 43.57 | 43.87 | 548,673 | +0.05(+0.11%) |
Jun 18, 2018 | 44.41 | 44.91 | 43.48 | 43.82 | 348,893 | -0.94(-2.09%) |
Jun 15, 2018 | 45.40 | 44.41 | 44.76 | 619,271 | -0.64(-1.41%) | |
Jun 14, 2018 | 45.45 | 45.70 | 44.51 | 45.40 | 451,197 | +0.10(+0.22%) |
Jun 13, 2018 | 47.67 | 47.67 | 44.81 | 45.30 | 490,722 | -2.57(-5.36%) |
Jun 12, 2018 | 47.52 | 48.07 | 47.32 | 47.87 | 314,142 | +0.39(+0.83%) |
Jun 11, 2018 | 47.77 | 48.02 | 47.23 | 47.47 | 634,839 | -0.05(-0.10%) |
Jun 08, 2018 | 46.44 | 48.02 | 46.44 | 47.52 | 496,505 | +1.04(+2.23%) |
Jun 07, 2018 | 45.99 | 46.58 | 45.60 | 46.49 | 380,756 | +0.69(+1.51%) |
Jun 06, 2018 | 45.89 | 45.80 | 176,236 | +0.39(+0.87%) | ||
Jun 05, 2018 | 45.05 | 45.65 | 45.05 | 45.40 | 182,658 | +0.10(+0.22%) |
Jun 04, 2018 | 45.01 | 45.60 | 45.01 | 45.30 | 203,266 | +0.54(+1.21%) |