Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 50.52 | 50.52 | 50.52 | 0 | +0.33(+0.66%) | |
Aug 30, 2018 | 50.35 | 50.63 | 50.05 | 50.19 | 511,093 | -0.09(-0.17%) |
Aug 29, 2018 | 50.06 | 50.35 | 49.88 | 50.27 | 393,357 | +0.32(+0.63%) |
Aug 28, 2018 | 49.62 | 49.97 | 49.36 | 49.96 | 456,932 | +0.42(+0.84%) |
Aug 27, 2018 | 49.92 | 49.97 | 49.38 | 49.54 | 553,699 | -0.19(-0.39%) |
Aug 24, 2018 | 49.57 | 49.76 | 49.57 | 49.74 | 328,140 | +0.04(+0.07%) |
Aug 23, 2018 | 49.73 | 49.82 | 49.42 | 49.70 | 249,957 | +0.00(+0.00%) |
Aug 22, 2018 | 50.06 | 50.06 | 49.53 | 49.70 | 341,723 | -0.35(-0.70%) |
Aug 21, 2018 | 50.13 | 50.18 | 49.79 | 50.05 | 431,888 | -0.01(-0.01%) |
Aug 20, 2018 | 50.47 | 50.56 | 49.92 | 50.06 | 529,566 | -0.29(-0.57%) |
Aug 17, 2018 | 49.87 | 50.47 | 49.75 | 50.35 | 417,366 | +0.41(+0.82%) |
Aug 16, 2018 | 49.47 | 49.99 | 49.34 | 49.94 | 437,669 | +0.46(+0.93%) |
Aug 15, 2018 | 48.99 | 49.58 | 48.94 | 49.48 | 362,217 | +0.54(+1.10%) |
Aug 14, 2018 | 48.58 | 49.19 | 48.48 | 48.94 | 289,831 | +0.52(+1.08%) |
Aug 13, 2018 | 48.46 | 48.63 | 48.35 | 48.42 | 318,301 | +0.01(+0.01%) |
Aug 10, 2018 | 48.63 | 48.99 | 48.28 | 48.41 | 253,435 | -0.15(-0.31%) |
Aug 09, 2018 | 48.35 | 48.71 | 48.35 | 48.56 | 381,202 | +0.23(+0.47%) |
Aug 08, 2018 | 48.61 | 48.65 | 48.25 | 48.33 | 327,934 | -0.23(-0.47%) |
Aug 07, 2018 | 49.15 | 49.29 | 48.28 | 48.56 | 660,272 | -0.66(-1.34%) |
Aug 06, 2018 | 49.31 | 49.63 | 49.08 | 49.22 | 670,661 | -0.06(-0.12%) |
Aug 03, 2018 | 48.81 | 49.41 | 48.76 | 49.28 | 552,671 | +0.55(+1.13%) |
Aug 02, 2018 | 47.70 | 48.96 | 47.70 | 48.73 | 925,892 | +1.04(+2.18%) |
Aug 01, 2018 | 47.39 | 47.72 | 46.98 | 47.69 | 696,949 | +0.07(+0.15%) |
Jul 31, 2018 | 47.53 | 48.61 | 46.64 | 47.62 | 1,307,742 | +0.21(+0.44%) |
Jul 30, 2018 | 46.77 | 47.42 | 46.71 | 47.41 | 593,098 | +0.56(+1.19%) |
Jul 27, 2018 | 47.36 | 47.48 | 46.56 | 46.85 | 522,296 | -0.31(-0.66%) |
Jul 26, 2018 | 47.24 | 47.87 | 46.94 | 47.16 | 549,772 | -0.05(-0.11%) |
Jul 25, 2018 | 46.81 | 47.34 | 46.81 | 47.21 | 321,529 | +0.43(+0.91%) |
Jul 24, 2018 | 47.19 | 47.31 | 46.68 | 46.79 | 562,287 | -0.41(-0.86%) |
Jul 23, 2018 | 46.99 | 47.30 | 46.76 | 47.19 | 543,424 | +0.19(+0.39%) |
Jul 20, 2018 | 47.29 | 47.29 | 46.78 | 47.01 | 644,294 | -0.38(-0.81%) |
Jul 19, 2018 | 46.51 | 47.56 | 46.40 | 47.39 | 406,024 | +0.83(+1.79%) |
Jul 18, 2018 | 46.64 | 46.85 | 46.35 | 46.56 | 580,507 | -0.18(-0.38%) |
Jul 17, 2018 | 46.97 | 47.11 | 46.67 | 46.74 | 470,400 | -0.14(-0.29%) |
Jul 16, 2018 | 47.01 | 47.09 | 46.71 | 46.87 | 382,159 | -0.23(-0.48%) |
Jul 13, 2018 | 47.08 | 47.27 | 46.88 | 47.10 | 319,481 | +0.11(+0.23%) |
Jul 12, 2018 | 47.15 | 47.15 | 46.75 | 46.99 | 308,158 | +0.16(+0.35%) |
Jul 11, 2018 | 46.74 | 47.01 | 46.60 | 46.83 | 509,767 | +0.06(+0.14%) |
Jul 10, 2018 | 46.86 | 47.39 | 46.60 | 46.77 | 777,210 | -0.09(-0.18%) |
Jul 09, 2018 | 47.54 | 47.54 | 46.64 | 46.85 | 558,235 | -0.57(-1.20%) |
Jul 06, 2018 | 47.21 | 47.67 | 47.08 | 47.42 | 538,343 | +0.34(+0.73%) |
Jul 05, 2018 | 46.62 | 47.10 | 46.25 | 47.08 | 612,929 | +0.67(+1.44%) |
Jul 03, 2018 | 46.41 | 46.41 | 46.41 | 0 | +0.40(+0.87%) | |
Jul 02, 2018 | 46.14 | 46.41 | 45.62 | 46.01 | 696,431 | -0.14(-0.29%) |
Jun 29, 2018 | 46.32 | 46.57 | 45.84 | 46.15 | 690,594 | -0.27(-0.58%) |
Jun 28, 2018 | 46.14 | 46.47 | 45.80 | 46.42 | 947,386 | +0.33(+0.71%) |
Jun 27, 2018 | 46.54 | 46.75 | 46.08 | 46.09 | 542,586 | -0.30(-0.66%) |
Jun 26, 2018 | 46.43 | 46.80 | 46.18 | 46.39 | 683,387 | -0.02(-0.05%) |
Jun 25, 2018 | 46.43 | 46.63 | 46.13 | 46.41 | 586,072 | -0.11(-0.23%) |
Jun 22, 2018 | 46.51 | 46.66 | 46.21 | 46.52 | 1,150,826 | +0.19(+0.41%) |
Jun 21, 2018 | 46.75 | 46.87 | 46.16 | 46.33 | 654,891 | -0.46(-0.98%) |
Jun 20, 2018 | 45.97 | 46.87 | 45.79 | 46.79 | 714,000 | +0.90(+1.96%) |
Jun 19, 2018 | 45.80 | 46.15 | 45.73 | 45.89 | 834,431 | -0.03(-0.06%) |
Jun 18, 2018 | 45.52 | 46.02 | 45.43 | 45.92 | 1,083,911 | +0.33(+0.71%) |
Jun 15, 2018 | 45.07 | 45.03 | 45.59 | 2,164,363 | +0.52(+1.16%) | |
Jun 14, 2018 | 44.08 | 45.14 | 43.95 | 45.07 | 814,139 | +1.07(+2.43%) |
Jun 13, 2018 | 44.72 | 44.98 | 43.76 | 44.00 | 660,846 | -0.61(-1.37%) |
Jun 12, 2018 | 44.20 | 45.05 | 44.09 | 44.61 | 902,616 | +0.35(+0.78%) |
Jun 11, 2018 | 44.34 | 44.57 | 43.99 | 44.26 | 603,456 | -0.06(-0.14%) |
Jun 08, 2018 | 44.11 | 44.67 | 43.96 | 44.33 | 760,649 | +0.14(+0.32%) |
Jun 07, 2018 | 43.91 | 44.27 | 43.70 | 44.18 | 624,226 | +0.37(+0.84%) |
Jun 06, 2018 | 43.64 | 43.82 | 906,316 | +0.04(+0.10%) | ||
Jun 05, 2018 | 44.14 | 44.27 | 43.64 | 43.77 | 556,055 | -0.21(-0.48%) |
Jun 04, 2018 | 43.40 | 44.05 | 43.40 | 43.99 | 869,286 | +0.60(+1.39%) |