Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42.35 | 42.35 | 42.35 | 0 | -0.07(-0.17%) | |
Aug 30, 2018 | 42.07 | 42.99 | 41.95 | 42.42 | 758,252 | +0.33(+0.78%) |
Aug 29, 2018 | 41.66 | 42.28 | 41.48 | 42.09 | 637,840 | +0.46(+1.10%) |
Aug 28, 2018 | 41.15 | 41.80 | 40.88 | 41.63 | 563,208 | +0.50(+1.22%) |
Aug 27, 2018 | 40.60 | 41.69 | 40.53 | 41.13 | 645,590 | +0.70(+1.73%) |
Aug 24, 2018 | 41.59 | 41.65 | 40.27 | 40.43 | 1,682,800 | -1.16(-2.80%) |
Aug 23, 2018 | 41.81 | 41.84 | 41.26 | 41.59 | 482,844 | -0.20(-0.47%) |
Aug 22, 2018 | 41.55 | 41.92 | 41.39 | 41.79 | 465,224 | +0.06(+0.14%) |
Aug 21, 2018 | 40.62 | 42.10 | 40.54 | 41.73 | 889,430 | +1.15(+2.83%) |
Aug 20, 2018 | 40.73 | 41.22 | 40.02 | 40.58 | 907,772 | +0.05(+0.11%) |
Aug 17, 2018 | 39.55 | 40.70 | 39.53 | 40.53 | 737,800 | +0.90(+2.27%) |
Aug 16, 2018 | 38.80 | 39.72 | 38.50 | 39.63 | 542,452 | +0.92(+2.39%) |
Aug 15, 2018 | 39.31 | 39.57 | 38.24 | 38.71 | 485,998 | -0.70(-1.79%) |
Aug 14, 2018 | 38.62 | 39.65 | 38.34 | 39.41 | 784,792 | +1.02(+2.67%) |
Aug 13, 2018 | 39.10 | 39.12 | 38.20 | 38.39 | 718,910 | -0.76(-1.94%) |
Aug 10, 2018 | 39.12 | 39.48 | 38.28 | 39.15 | 1,246,000 | -0.22(-0.55%) |
Aug 09, 2018 | 38.95 | 39.89 | 38.95 | 39.37 | 588,146 | +0.48(+1.22%) |
Aug 08, 2018 | 39.74 | 39.85 | 38.62 | 38.89 | 985,134 | -0.72(-1.82%) |
Aug 07, 2018 | 39.69 | 39.94 | 39.38 | 39.61 | 735,800 | -0.08(-0.20%) |
Aug 06, 2018 | 39.30 | 39.88 | 39.12 | 39.69 | 766,604 | +0.43(+1.10%) |
Aug 03, 2018 | 39.62 | 39.98 | 38.72 | 39.26 | 851,600 | -0.45(-1.13%) |
Aug 02, 2018 | 39.06 | 40.09 | 38.41 | 39.71 | 1,110,960 | +0.58(+1.47%) |
Aug 01, 2018 | 38.87 | 39.85 | 38.60 | 39.13 | 1,464,062 | +0.27(+0.68%) |
Jul 31, 2018 | 34.12 | 39.35 | 33.74 | 38.87 | 3,250,464 | +6.81(+21.26%) |
Jul 30, 2018 | 32.57 | 32.91 | 31.96 | 32.05 | 808,166 | -0.29(-0.90%) |
Jul 27, 2018 | 33.28 | 33.62 | 31.93 | 32.34 | 1,055,800 | -0.88(-2.66%) |
Jul 26, 2018 | 32.51 | 33.37 | 32.29 | 33.23 | 580,160 | +0.54(+1.67%) |
Jul 25, 2018 | 32.93 | 32.93 | 32.05 | 32.69 | 795,974 | -0.42(-1.27%) |
Jul 24, 2018 | 34.02 | 34.04 | 32.71 | 33.10 | 487,952 | -0.64(-1.88%) |
Jul 23, 2018 | 33.98 | 33.98 | 32.90 | 33.74 | 507,458 | -0.27(-0.79%) |
Jul 20, 2018 | 34.08 | 34.63 | 33.90 | 34.01 | 590,486 | -0.20(-0.57%) |
Jul 19, 2018 | 34.04 | 34.45 | 33.83 | 34.20 | 498,236 | +0.12(+0.35%) |
Jul 18, 2018 | 34.22 | 34.45 | 33.71 | 34.09 | 744,940 | -0.16(-0.45%) |
Jul 17, 2018 | 33.01 | 34.53 | 32.96 | 34.24 | 1,010,688 | +1.20(+3.63%) |
Jul 16, 2018 | 32.76 | 33.41 | 32.44 | 33.04 | 731,966 | +0.38(+1.18%) |
Jul 13, 2018 | 32.76 | 33.36 | 32.60 | 32.66 | 671,592 | -0.12(-0.35%) |
Jul 12, 2018 | 33.30 | 33.30 | 32.58 | 32.77 | 560,666 | -0.26(-0.80%) |
Jul 11, 2018 | 33.06 | 33.59 | 32.81 | 33.03 | 1,300,164 | -0.27(-0.81%) |
Jul 10, 2018 | 33.85 | 34.30 | 33.16 | 33.30 | 633,704 | -0.45(-1.35%) |
Jul 09, 2018 | 33.81 | 34.05 | 33.59 | 33.76 | 554,158 | +0.17(+0.52%) |
Jul 06, 2018 | 32.88 | 33.79 | 32.56 | 33.59 | 718,626 | +0.65(+1.97%) |
Jul 05, 2018 | 32.75 | 32.97 | 32.01 | 32.94 | 621,214 | +0.34(+1.04%) |
Jul 03, 2018 | 32.59 | 32.59 | 32.59 | 0 | +0.27(+0.84%) | |
Jul 02, 2018 | 31.02 | 32.33 | 30.75 | 32.33 | 714,542 | +1.03(+3.29%) |
Jun 29, 2018 | 31.55 | 31.72 | 31.23 | 31.30 | 585,162 | -0.17(-0.54%) |
Jun 28, 2018 | 31.00 | 31.70 | 30.57 | 31.46 | 532,084 | +0.52(+1.70%) |
Jun 27, 2018 | 31.71 | 31.86 | 30.92 | 30.94 | 430,632 | -0.70(-2.21%) |
Jun 26, 2018 | 31.50 | 31.79 | 31.05 | 31.64 | 633,692 | +0.32(+1.02%) |
Jun 25, 2018 | 31.94 | 31.94 | 30.69 | 31.32 | 785,794 | -0.79(-2.46%) |
Jun 22, 2018 | 32.62 | 32.64 | 31.55 | 32.11 | 1,014,958 | -0.49(-1.52%) |
Jun 21, 2018 | 33.03 | 33.37 | 32.45 | 32.60 | 652,706 | -0.41(-1.24%) |
Jun 20, 2018 | 33.07 | 33.38 | 32.49 | 33.02 | 816,954 | +0.33(+1.01%) |
Jun 19, 2018 | 32.41 | 32.73 | 31.64 | 32.69 | 714,378 | +0.40(+1.22%) |
Jun 18, 2018 | 31.32 | 32.33 | 31.18 | 32.29 | 730,336 | +0.84(+2.65%) |
Jun 15, 2018 | 31.47 | 30.86 | 31.45 | 1,592,040 | +0.59(+1.92%) | |
Jun 14, 2018 | 31.20 | 31.25 | 30.63 | 30.86 | 619,204 | -0.12(-0.38%) |
Jun 13, 2018 | 31.91 | 31.91 | 30.69 | 30.98 | 681,072 | -0.86(-2.71%) |
Jun 12, 2018 | 32.17 | 32.27 | 31.66 | 31.84 | 531,140 | -0.30(-0.95%) |
Jun 11, 2018 | 32.31 | 32.32 | 31.44 | 32.15 | 572,324 | -0.17(-0.53%) |
Jun 08, 2018 | 31.80 | 32.44 | 31.80 | 32.32 | 1,276,240 | +0.52(+1.63%) |
Jun 07, 2018 | 31.20 | 31.93 | 30.90 | 31.80 | 943,024 | +0.63(+2.04%) |
Jun 06, 2018 | 31.35 | 31.17 | 891,040 | +0.61(+2.00%) | ||
Jun 05, 2018 | 29.74 | 30.71 | 29.42 | 30.55 | 1,115,420 | +0.91(+3.06%) |
Jun 04, 2018 | 29.61 | 29.70 | 29.39 | 29.65 | 681,200 | +0.18(+0.61%) |