Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 39.78 | 39.78 | 39.78 | 0 | -0.09(-0.23%) | |
Aug 30, 2018 | 40.11 | 40.11 | 39.77 | 39.87 | 80,529 | -0.10(-0.25%) |
Aug 29, 2018 | 39.72 | 40.03 | 39.72 | 39.97 | 59,409 | +0.12(+0.31%) |
Aug 28, 2018 | 40.14 | 40.14 | 39.85 | 39.85 | 53,113 | -0.16(-0.39%) |
Aug 27, 2018 | 40.15 | 40.15 | 39.91 | 40.00 | 42,825 | +0.08(+0.21%) |
Aug 24, 2018 | 39.88 | 39.95 | 39.75 | 39.92 | 55,798 | +0.15(+0.37%) |
Aug 23, 2018 | 39.77 | 39.82 | 39.72 | 39.77 | 33,441 | -0.01(-0.03%) |
Aug 22, 2018 | 39.94 | 39.94 | 39.78 | 39.79 | 60,300 | -0.20(-0.50%) |
Aug 21, 2018 | 40.18 | 40.18 | 39.92 | 39.99 | 51,748 | +0.00(+0.01%) |
Aug 20, 2018 | 39.99 | 40.03 | 39.90 | 39.98 | 178,450 | +0.15(+0.37%) |
Aug 17, 2018 | 39.42 | 39.86 | 39.42 | 39.84 | 36,757 | +0.27(+0.69%) |
Aug 16, 2018 | 39.23 | 39.59 | 39.23 | 39.56 | 42,138 | +0.37(+0.95%) |
Aug 15, 2018 | 39.31 | 39.31 | 39.08 | 39.19 | 59,986 | -0.17(-0.44%) |
Aug 14, 2018 | 38.90 | 39.39 | 38.90 | 39.36 | 122,939 | +0.27(+0.68%) |
Aug 13, 2018 | 39.27 | 39.27 | 38.97 | 39.10 | 48,302 | -0.12(-0.30%) |
Aug 10, 2018 | 39.17 | 39.30 | 39.15 | 39.22 | 29,328 | -0.12(-0.32%) |
Aug 09, 2018 | 39.37 | 39.40 | 39.30 | 39.34 | 66,859 | +0.00(+0.01%) |
Aug 08, 2018 | 39.38 | 39.38 | 39.22 | 39.34 | 74,276 | -0.05(-0.14%) |
Aug 07, 2018 | 39.28 | 39.45 | 39.28 | 39.39 | 35,273 | +0.03(+0.09%) |
Aug 06, 2018 | 39.31 | 39.41 | 39.29 | 39.36 | 35,705 | +0.09(+0.23%) |
Aug 03, 2018 | 39.13 | 39.30 | 39.10 | 39.27 | 59,018 | +0.27(+0.68%) |
Aug 02, 2018 | 38.81 | 39.00 | 38.73 | 39.00 | 71,206 | +0.12(+0.30%) |
Aug 01, 2018 | 39.27 | 39.27 | 38.80 | 38.88 | 29,820 | -0.42(-1.07%) |
Jul 31, 2018 | 38.94 | 39.31 | 38.94 | 39.31 | 253,909 | +0.27(+0.68%) |
Jul 30, 2018 | 39.23 | 39.23 | 38.98 | 39.04 | 78,203 | +0.05(+0.13%) |
Jul 27, 2018 | 39.17 | 39.20 | 38.94 | 38.99 | 47,673 | -0.06(-0.15%) |
Jul 26, 2018 | 38.78 | 39.10 | 38.78 | 39.05 | 45,602 | +0.28(+0.73%) |
Jul 25, 2018 | 38.64 | 38.77 | 38.59 | 38.77 | 27,167 | +0.12(+0.31%) |
Jul 24, 2018 | 38.54 | 38.69 | 38.48 | 38.65 | 38,623 | +0.06(+0.16%) |
Jul 23, 2018 | 38.68 | 38.70 | 38.51 | 38.59 | 35,580 | -0.06(-0.15%) |
Jul 20, 2018 | 38.84 | 38.58 | 38.64 | 49,634 | -0.19(-0.49%) | |
Jul 19, 2018 | 38.40 | 38.91 | 38.40 | 38.84 | 64,844 | +0.18(+0.45%) |
Jul 18, 2018 | 38.78 | 38.78 | 38.50 | 38.66 | 61,828 | +0.02(+0.06%) |
Jul 17, 2018 | 38.63 | 38.73 | 38.61 | 38.64 | 37,914 | +0.04(+0.09%) |
Jul 16, 2018 | 38.91 | 38.91 | 38.53 | 38.60 | 49,637 | -0.11(-0.28%) |
Jul 13, 2018 | 38.84 | 38.84 | 38.64 | 38.71 | 40,520 | +0.03(+0.09%) |
Jul 12, 2018 | 38.81 | 38.55 | 38.67 | 63,540 | +0.04(+0.11%) | |
Jul 11, 2018 | 38.76 | 38.83 | 38.59 | 38.63 | 43,267 | -0.18(-0.47%) |
Jul 10, 2018 | 38.76 | 38.81 | 38.67 | 38.81 | 38,626 | +0.18(+0.45%) |
Jul 09, 2018 | 38.70 | 39.03 | 38.60 | 38.64 | 54,972 | -0.08(-0.20%) |
Jul 06, 2018 | 38.60 | 38.83 | 38.50 | 38.72 | 57,140 | +0.23(+0.60%) |
Jul 05, 2018 | 38.53 | 38.53 | 38.23 | 38.48 | 42,807 | +0.19(+0.50%) |
Jul 03, 2018 | 38.29 | 38.29 | 38.29 | 0 | +0.17(+0.45%) | |
Jul 02, 2018 | 38.32 | 38.32 | 37.92 | 38.12 | 61,792 | -0.17(-0.43%) |
Jun 29, 2018 | 38.42 | 38.55 | 38.29 | 38.29 | 37,717 | +0.04(+0.11%) |
Jun 28, 2018 | 38.38 | 38.38 | 38.13 | 38.24 | 40,318 | +0.06(+0.15%) |
Jun 27, 2018 | 38.46 | 38.49 | 38.15 | 38.19 | 25,336 | -0.07(-0.17%) |
Jun 26, 2018 | 38.38 | 38.42 | 38.15 | 38.25 | 41,482 | +0.00(+0.00%) |
Jun 25, 2018 | 38.30 | 38.33 | 38.11 | 38.25 | 16,174 | -0.15(-0.39%) |
Jun 22, 2018 | 38.48 | 38.49 | 38.37 | 38.40 | 19,460 | +0.19(+0.50%) |
Jun 21, 2018 | 38.50 | 38.50 | 38.12 | 38.21 | 43,625 | -0.15(-0.39%) |
Jun 20, 2018 | 38.18 | 38.40 | 38.18 | 38.36 | 29,029 | +0.11(+0.28%) |
Jun 19, 2018 | 38.20 | 38.29 | 38.02 | 38.25 | 42,760 | +0.05(+0.13%) |
Jun 18, 2018 | 38.04 | 38.24 | 38.04 | 38.20 | 32,874 | -0.02(-0.05%) |
Jun 15, 2018 | 38.10 | 38.10 | 38.22 | 66,934 | +0.12(+0.31%) | |
Jun 14, 2018 | 38.19 | 38.19 | 38.05 | 38.10 | 63,681 | +0.08(+0.22%) |
Jun 13, 2018 | 38.21 | 38.24 | 38.02 | 38.02 | 52,495 | -0.18(-0.48%) |
Jun 12, 2018 | 38.35 | 38.35 | 38.13 | 38.20 | 61,874 | +0.06(+0.15%) |
Jun 11, 2018 | 38.14 | 38.23 | 38.10 | 38.15 | 35,656 | +0.08(+0.20%) |
Jun 08, 2018 | 38.07 | 38.10 | 37.94 | 38.07 | 46,639 | +0.05(+0.14%) |
Jun 07, 2018 | 38.01 | 38.10 | 37.89 | 38.01 | 46,306 | +0.23(+0.61%) |
Jun 06, 2018 | 37.74 | 37.83 | 37.65 | 37.78 | 41,283 | -0.12(-0.30%) |
Jun 05, 2018 | 38.00 | 38.00 | 37.79 | 37.90 | 127,905 | +0.07(+0.20%) |
Jun 04, 2018 | 37.99 | 38.00 | 37.78 | 37.83 | 197,513 | +0.07(+0.20%) |