Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.97 | 46.97 | 46.97 | 0 | +0.48(+1.03%) | |
Aug 30, 2018 | 46.87 | 47.06 | 46.40 | 46.49 | 418,318 | -0.45(-0.95%) |
Aug 29, 2018 | 46.78 | 47.09 | 46.61 | 46.94 | 542,483 | +0.30(+0.64%) |
Aug 28, 2018 | 46.90 | 46.92 | 46.57 | 46.64 | 507,954 | -0.24(-0.51%) |
Aug 27, 2018 | 46.99 | 47.36 | 46.79 | 46.88 | 425,287 | +0.15(+0.32%) |
Aug 24, 2018 | 46.44 | 46.82 | 46.29 | 46.73 | 638,999 | +0.30(+0.64%) |
Aug 23, 2018 | 47.39 | 47.39 | 46.43 | 46.44 | 492,603 | -0.93(-1.95%) |
Aug 22, 2018 | 47.21 | 47.73 | 47.03 | 47.36 | 698,620 | +0.07(+0.16%) |
Aug 21, 2018 | 46.59 | 47.59 | 46.56 | 47.29 | 959,833 | +0.85(+1.83%) |
Aug 20, 2018 | 46.29 | 46.58 | 46.26 | 46.44 | 709,342 | +0.21(+0.46%) |
Aug 17, 2018 | 45.86 | 46.38 | 45.86 | 46.22 | 646,262 | +0.36(+0.79%) |
Aug 16, 2018 | 46.02 | 46.38 | 45.59 | 45.86 | 944,804 | +0.01(+0.02%) |
Aug 15, 2018 | 46.53 | 46.64 | 45.79 | 45.85 | 721,809 | -0.78(-1.67%) |
Aug 14, 2018 | 46.63 | 46.87 | 46.15 | 46.63 | 632,517 | -0.02(-0.04%) |
Aug 13, 2018 | 47.04 | 47.04 | 46.44 | 46.64 | 377,680 | -0.31(-0.67%) |
Aug 10, 2018 | 46.82 | 47.11 | 46.23 | 46.96 | 384,198 | -0.06(-0.12%) |
Aug 09, 2018 | 47.15 | 47.23 | 46.82 | 47.02 | 390,472 | -0.08(-0.18%) |
Aug 08, 2018 | 47.30 | 47.30 | 46.92 | 47.10 | 581,552 | -0.25(-0.52%) |
Aug 07, 2018 | 47.54 | 47.82 | 47.18 | 47.35 | 535,828 | -0.07(-0.16%) |
Aug 06, 2018 | 47.17 | 47.54 | 46.88 | 47.42 | 420,173 | +0.31(+0.65%) |
Aug 03, 2018 | 46.78 | 47.12 | 46.73 | 47.11 | 456,704 | +0.30(+0.64%) |
Aug 02, 2018 | 46.26 | 46.99 | 46.14 | 46.82 | 362,355 | +0.34(+0.73%) |
Aug 01, 2018 | 46.23 | 46.49 | 46.02 | 46.48 | 441,359 | +0.21(+0.46%) |
Jul 31, 2018 | 45.91 | 46.38 | 45.68 | 46.26 | 730,138 | +0.44(+0.96%) |
Jul 30, 2018 | 46.59 | 46.65 | 45.74 | 45.83 | 610,270 | -0.62(-1.33%) |
Jul 27, 2018 | 46.62 | 47.06 | 46.28 | 46.45 | 587,070 | +0.17(+0.36%) |
Jul 26, 2018 | 45.25 | 46.45 | 45.04 | 46.28 | 800,431 | +1.29(+2.86%) |
Jul 25, 2018 | 44.69 | 45.07 | 44.37 | 44.99 | 1,220,654 | +0.30(+0.67%) |
Jul 24, 2018 | 44.73 | 44.97 | 44.51 | 44.69 | 604,828 | +0.10(+0.22%) |
Jul 23, 2018 | 44.87 | 44.96 | 44.26 | 44.59 | 703,499 | -0.41(-0.92%) |
Jul 20, 2018 | 44.19 | 45.47 | 44.08 | 45.01 | 1,162,068 | +0.74(+1.68%) |
Jul 19, 2018 | 44.13 | 44.47 | 43.97 | 44.26 | 696,053 | +0.12(+0.26%) |
Jul 18, 2018 | 43.29 | 44.34 | 43.27 | 44.15 | 967,423 | +1.05(+2.43%) |
Jul 17, 2018 | 43.31 | 43.37 | 43.03 | 43.10 | 605,768 | +0.23(+0.54%) |
Jul 16, 2018 | 42.88 | 42.99 | 42.56 | 42.87 | 409,179 | +0.05(+0.12%) |
Jul 13, 2018 | 42.79 | 43.10 | 42.62 | 42.82 | 379,084 | +0.12(+0.29%) |
Jul 12, 2018 | 43.13 | 43.13 | 42.38 | 42.69 | 522,100 | -0.24(-0.56%) |
Jul 11, 2018 | 42.82 | 43.22 | 42.67 | 42.93 | 781,852 | -0.08(-0.19%) |
Jul 10, 2018 | 42.84 | 43.21 | 42.84 | 43.02 | 609,070 | +0.26(+0.62%) |
Jul 09, 2018 | 42.54 | 42.80 | 42.41 | 42.75 | 863,639 | +0.38(+0.90%) |
Jul 06, 2018 | 42.17 | 42.59 | 42.13 | 42.37 | 512,020 | +0.20(+0.47%) |
Jul 05, 2018 | 42.03 | 42.29 | 41.93 | 42.17 | 545,403 | +0.45(+1.09%) |
Jul 03, 2018 | 41.72 | 41.72 | 41.72 | 0 | -0.22(-0.53%) | |
Jul 02, 2018 | 42.46 | 42.79 | 41.83 | 41.94 | 1,106,212 | -0.78(-1.84%) |
Jun 29, 2018 | 42.50 | 43.03 | 42.43 | 42.73 | 950,019 | +0.35(+0.82%) |
Jun 28, 2018 | 41.73 | 42.47 | 41.73 | 42.38 | 833,995 | +0.64(+1.52%) |
Jun 27, 2018 | 41.83 | 42.06 | 41.74 | 41.74 | 987,734 | -0.07(-0.18%) |
Jun 26, 2018 | 41.18 | 41.94 | 41.18 | 41.82 | 797,403 | +0.72(+1.75%) |
Jun 25, 2018 | 41.74 | 41.79 | 40.87 | 41.10 | 970,919 | -0.70(-1.68%) |
Jun 22, 2018 | 41.84 | 41.99 | 41.56 | 41.80 | 1,103,843 | +0.22(+0.54%) |
Jun 21, 2018 | 41.64 | 42.02 | 41.55 | 41.58 | 1,019,100 | -0.04(-0.10%) |
Jun 20, 2018 | 42.82 | 42.82 | 41.53 | 41.62 | 874,042 | -1.04(-2.44%) |
Jun 19, 2018 | 42.51 | 42.79 | 42.08 | 42.66 | 704,660 | -0.21(-0.50%) |
Jun 18, 2018 | 42.63 | 43.17 | 42.57 | 42.88 | 1,507,280 | +0.02(+0.06%) |
Jun 15, 2018 | 42.88 | 42.50 | 42.85 | 1,534,580 | -0.02(-0.06%) | |
Jun 14, 2018 | 43.06 | 43.17 | 42.59 | 42.88 | 943,127 | -0.11(-0.25%) |
Jun 13, 2018 | 43.06 | 43.56 | 42.98 | 42.98 | 790,484 | -0.03(-0.08%) |
Jun 12, 2018 | 43.39 | 43.52 | 42.79 | 43.02 | 718,982 | -0.35(-0.80%) |
Jun 11, 2018 | 43.45 | 43.75 | 43.36 | 43.36 | 526,975 | -0.07(-0.15%) |
Jun 08, 2018 | 43.00 | 43.49 | 42.95 | 43.43 | 528,864 | +0.36(+0.84%) |
Jun 07, 2018 | 42.69 | 43.08 | 42.46 | 43.07 | 726,071 | +0.58(+1.36%) |
Jun 06, 2018 | 42.49 | 800,498 | +0.11(+0.25%) | |||
Jun 05, 2018 | 42.52 | 42.60 | 42.14 | 42.38 | 1,395,682 | -0.11(-0.27%) |
Jun 04, 2018 | 42.86 | 42.91 | 42.34 | 42.50 | 996,673 | -0.11(-0.25%) |