Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.30 | 53.30 | 53.30 | 0 | +0.40(+0.76%) | |
Aug 30, 2018 | 50.65 | 53.80 | 50.10 | 52.90 | 114,742 | +1.90(+3.73%) |
Aug 29, 2018 | 50.95 | 51.84 | 50.60 | 51.00 | 154,925 | +0.00(+0.00%) |
Aug 28, 2018 | 49.10 | 51.00 | 48.85 | 51.00 | 92,279 | +2.00(+4.08%) |
Aug 27, 2018 | 48.60 | 49.40 | 48.60 | 49.00 | 89,702 | +0.30(+0.62%) |
Aug 24, 2018 | 48.85 | 49.65 | 48.25 | 48.70 | 81,500 | -0.05(-0.10%) |
Aug 23, 2018 | 48.30 | 48.92 | 47.15 | 48.75 | 53,954 | +0.35(+0.72%) |
Aug 22, 2018 | 48.50 | 49.70 | 48.15 | 48.40 | 64,465 | -0.20(-0.41%) |
Aug 21, 2018 | 47.45 | 48.60 | 47.00 | 48.60 | 75,439 | +1.30(+2.75%) |
Aug 20, 2018 | 46.55 | 47.95 | 46.55 | 47.30 | 169,268 | +0.50(+1.07%) |
Aug 17, 2018 | 47.25 | 47.55 | 46.25 | 46.80 | 78,100 | -0.45(-0.95%) |
Aug 16, 2018 | 46.30 | 47.95 | 46.24 | 47.25 | 134,419 | +1.15(+2.49%) |
Aug 15, 2018 | 46.15 | 46.65 | 44.25 | 46.10 | 129,489 | -0.15(-0.32%) |
Aug 14, 2018 | 46.50 | 47.56 | 45.70 | 46.25 | 203,700 | -0.45(-0.96%) |
Aug 13, 2018 | 43.75 | 48.75 | 43.50 | 46.70 | 249,723 | +2.70(+6.14%) |
Aug 10, 2018 | 38.65 | 44.15 | 37.05 | 44.00 | 152,400 | +5.00(+12.82%) |
Aug 09, 2018 | 40.00 | 40.25 | 38.75 | 39.00 | 136,196 | -0.75(-1.89%) |
Aug 08, 2018 | 39.90 | 40.60 | 39.50 | 39.75 | 112,400 | -0.25(-0.62%) |
Aug 07, 2018 | 40.95 | 41.00 | 39.95 | 40.00 | 167,453 | -0.05(-0.12%) |
Aug 06, 2018 | 41.50 | 41.50 | 39.95 | 40.05 | 87,187 | -1.40(-3.38%) |
Aug 03, 2018 | 41.40 | 42.75 | 39.85 | 41.45 | 164,000 | -0.10(-0.24%) |
Aug 02, 2018 | 40.70 | 41.70 | 39.90 | 41.55 | 76,175 | +0.70(+1.71%) |
Aug 01, 2018 | 40.45 | 41.17 | 39.40 | 40.85 | 295,997 | +0.45(+1.11%) |
Jul 31, 2018 | 38.70 | 40.95 | 38.30 | 40.40 | 118,008 | +1.85(+4.80%) |
Jul 30, 2018 | 38.25 | 39.30 | 37.75 | 38.55 | 55,418 | +0.20(+0.52%) |
Jul 27, 2018 | 39.45 | 39.75 | 38.05 | 38.35 | 92,000 | -1.05(-2.66%) |
Jul 26, 2018 | 39.95 | 41.42 | 39.15 | 39.40 | 190,122 | -0.55(-1.38%) |
Jul 25, 2018 | 38.55 | 40.25 | 38.55 | 39.95 | 190,054 | +1.35(+3.50%) |
Jul 24, 2018 | 39.05 | 39.45 | 38.40 | 38.60 | 137,254 | -0.25(-0.64%) |
Jul 23, 2018 | 39.25 | 39.95 | 38.75 | 38.85 | 106,085 | -0.20(-0.51%) |
Jul 20, 2018 | 39.90 | 37.90 | 39.05 | 145,703 | +1.15(+3.03%) | |
Jul 19, 2018 | 38.00 | 38.30 | 37.65 | 37.90 | 148,448 | -0.25(-0.66%) |
Jul 18, 2018 | 37.50 | 38.30 | 37.30 | 38.15 | 59,405 | +0.60(+1.60%) |
Jul 17, 2018 | 37.05 | 38.00 | 36.85 | 37.55 | 70,086 | +0.45(+1.21%) |
Jul 16, 2018 | 37.20 | 37.70 | 36.35 | 37.10 | 145,267 | +0.20(+0.54%) |
Jul 13, 2018 | 37.85 | 36.25 | 36.90 | 232,299 | -0.80(-2.12%) | |
Jul 12, 2018 | 38.60 | 37.60 | 37.70 | 113,505 | -0.50(-1.31%) | |
Jul 11, 2018 | 37.95 | 38.65 | 37.25 | 38.20 | 195,955 | +0.05(+0.13%) |
Jul 10, 2018 | 37.65 | 38.45 | 37.10 | 38.15 | 147,653 | +0.70(+1.87%) |
Jul 09, 2018 | 38.25 | 38.25 | 36.95 | 37.45 | 207,229 | -0.80(-2.09%) |
Jul 06, 2018 | 38.15 | 38.85 | 37.90 | 38.25 | 129,691 | +0.20(+0.53%) |
Jul 05, 2018 | 37.05 | 39.15 | 35.35 | 38.05 | 226,912 | +1.00(+2.70%) |
Jul 03, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.70(+1.93%) | |
Jul 02, 2018 | 38.25 | 38.30 | 35.58 | 36.35 | 283,861 | -1.90(-4.97%) |
Jun 29, 2018 | 37.20 | 39.00 | 36.88 | 38.25 | 346,800 | +0.95(+2.55%) |
Jun 28, 2018 | 35.20 | 37.45 | 35.05 | 37.30 | 294,244 | +2.05(+5.82%) |
Jun 27, 2018 | 34.65 | 37.77 | 34.63 | 35.25 | 334,135 | +0.30(+0.86%) |
Jun 26, 2018 | 33.85 | 35.35 | 33.55 | 34.95 | 188,674 | +1.10(+3.25%) |
Jun 25, 2018 | 33.75 | 34.95 | 33.06 | 33.85 | 337,253 | -0.10(-0.29%) |
Jun 22, 2018 | 35.45 | 35.45 | 32.25 | 33.95 | 1,139,523 | -1.47(-4.16%) |
Jun 21, 2018 | 38.45 | 38.90 | 34.74 | 35.42 | 673,437 | -2.78(-7.26%) |
Jun 20, 2018 | 41.30 | 41.95 | 38.15 | 38.20 | 829,121 | -2.27(-5.62%) |
Jun 19, 2018 | 50.05 | 50.40 | 37.25 | 40.48 | 1,674,838 | -9.98(-19.77%) |
Jun 18, 2018 | 50.55 | 50.88 | 48.90 | 50.45 | 281,933 | -0.20(-0.39%) |
Jun 15, 2018 | 50.75 | 48.95 | 50.65 | 220,353 | +1.70(+3.47%) | |
Jun 14, 2018 | 49.30 | 49.52 | 48.65 | 48.95 | 125,218 | -0.20(-0.41%) |
Jun 13, 2018 | 49.20 | 49.35 | 48.55 | 49.15 | 123,404 | +0.10(+0.20%) |
Jun 12, 2018 | 48.30 | 49.45 | 47.60 | 49.05 | 112,745 | +0.60(+1.24%) |
Jun 11, 2018 | 48.50 | 49.75 | 47.85 | 48.45 | 193,672 | -0.15(-0.31%) |
Jun 08, 2018 | 47.30 | 48.70 | 47.00 | 48.60 | 109,694 | +1.35(+2.86%) |
Jun 07, 2018 | 48.10 | 48.15 | 45.77 | 47.25 | 236,547 | -0.80(-1.66%) |
Jun 06, 2018 | 48.20 | 48.90 | 47.85 | 48.05 | 164,788 | +0.05(+0.10%) |
Jun 05, 2018 | 48.00 | 48.50 | 47.45 | 48.00 | 370,027 | +0.10(+0.21%) |
Jun 04, 2018 | 47.90 | 48.30 | 46.75 | 47.90 | 222,555 | -0.55(-1.14%) |