Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.97 | 45.97 | 45.97 | 0 | +0.68(+1.50%) | |
Aug 30, 2018 | 45.87 | 45.87 | 45.04 | 45.29 | 141,275 | -0.61(-1.33%) |
Aug 29, 2018 | 46.18 | 46.18 | 45.70 | 45.90 | 177,714 | -0.23(-0.49%) |
Aug 28, 2018 | 45.98 | 46.42 | 45.94 | 46.13 | 175,036 | +0.20(+0.43%) |
Aug 27, 2018 | 45.53 | 46.34 | 45.41 | 45.93 | 217,204 | +0.63(+1.39%) |
Aug 24, 2018 | 45.19 | 45.45 | 44.93 | 45.30 | 89,840 | +0.22(+0.48%) |
Aug 23, 2018 | 45.31 | 45.47 | 44.93 | 45.09 | 58,885 | -0.33(-0.72%) |
Aug 22, 2018 | 45.24 | 45.73 | 45.05 | 45.41 | 117,423 | +0.11(+0.24%) |
Aug 21, 2018 | 44.59 | 45.54 | 44.43 | 45.30 | 138,638 | +0.88(+1.97%) |
Aug 20, 2018 | 44.11 | 44.63 | 43.96 | 44.43 | 140,024 | +0.36(+0.83%) |
Aug 17, 2018 | 43.66 | 44.19 | 43.34 | 44.06 | 139,277 | +0.38(+0.88%) |
Aug 16, 2018 | 44.11 | 44.54 | 43.33 | 43.68 | 242,556 | -0.38(-0.87%) |
Aug 15, 2018 | 45.35 | 45.50 | 43.82 | 44.06 | 158,912 | -1.51(-3.31%) |
Aug 14, 2018 | 45.35 | 45.92 | 45.17 | 45.57 | 162,810 | +0.30(+0.65%) |
Aug 13, 2018 | 45.42 | 45.82 | 45.14 | 45.27 | 91,462 | -0.08(-0.17%) |
Aug 10, 2018 | 45.79 | 45.79 | 45.22 | 45.35 | 111,056 | -0.57(-1.24%) |
Aug 09, 2018 | 46.27 | 46.63 | 45.85 | 45.92 | 107,204 | -0.36(-0.79%) |
Aug 08, 2018 | 45.90 | 46.35 | 45.60 | 46.29 | 89,721 | +0.39(+0.86%) |
Aug 07, 2018 | 45.95 | 46.68 | 45.85 | 45.90 | 144,582 | +0.04(+0.09%) |
Aug 06, 2018 | 45.71 | 45.87 | 45.50 | 45.86 | 78,049 | +0.14(+0.30%) |
Aug 03, 2018 | 46.09 | 46.22 | 45.41 | 45.72 | 143,845 | -0.39(-0.85%) |
Aug 02, 2018 | 45.85 | 46.30 | 45.74 | 46.11 | 102,470 | -0.10(-0.21%) |
Aug 01, 2018 | 46.70 | 46.84 | 45.89 | 46.21 | 146,681 | -0.49(-1.05%) |
Jul 31, 2018 | 46.17 | 47.06 | 45.92 | 46.70 | 281,375 | +0.86(+1.87%) |
Jul 30, 2018 | 46.77 | 46.97 | 45.75 | 45.85 | 199,966 | -0.90(-1.92%) |
Jul 27, 2018 | 47.13 | 47.18 | 46.57 | 46.74 | 113,594 | -0.12(-0.25%) |
Jul 26, 2018 | 46.13 | 47.27 | 45.94 | 46.86 | 205,942 | +0.62(+1.34%) |
Jul 25, 2018 | 45.61 | 46.27 | 45.34 | 46.24 | 221,733 | +0.53(+1.16%) |
Jul 24, 2018 | 46.11 | 46.35 | 45.38 | 45.71 | 97,128 | -0.09(-0.19%) |
Jul 23, 2018 | 45.88 | 46.35 | 45.62 | 45.80 | 142,064 | -0.26(-0.56%) |
Jul 20, 2018 | 46.26 | 46.58 | 46.02 | 46.05 | 144,208 | -0.33(-0.70%) |
Jul 19, 2018 | 45.86 | 46.56 | 45.79 | 46.38 | 198,178 | +0.32(+0.70%) |
Jul 18, 2018 | 45.15 | 46.37 | 45.08 | 46.06 | 267,738 | +0.65(+1.43%) |
Jul 17, 2018 | 44.76 | 45.49 | 44.61 | 45.41 | 176,922 | +0.86(+1.92%) |
Jul 16, 2018 | 45.18 | 45.24 | 44.32 | 44.55 | 222,429 | -0.33(-0.74%) |
Jul 13, 2018 | 42.93 | 44.99 | 42.93 | 44.89 | 351,955 | +1.96(+4.56%) |
Jul 12, 2018 | 42.30 | 43.60 | 42.30 | 42.93 | 461,034 | +0.62(+1.46%) |
Jul 11, 2018 | 44.52 | 44.65 | 41.71 | 42.31 | 1,471,725 | -5.44(-11.39%) |
Jul 10, 2018 | 47.37 | 48.18 | 47.09 | 47.75 | 648,772 | +0.45(+0.96%) |
Jul 09, 2018 | 46.70 | 47.53 | 46.55 | 47.30 | 297,709 | +0.88(+1.89%) |
Jul 06, 2018 | 46.43 | 47.06 | 46.22 | 46.42 | 137,244 | -0.04(-0.08%) |
Jul 05, 2018 | 46.13 | 46.47 | 45.52 | 46.46 | 156,862 | +0.69(+1.50%) |
Jul 03, 2018 | 45.77 | 45.77 | 45.77 | 0 | -0.11(-0.24%) | |
Jul 02, 2018 | 45.54 | 45.92 | 45.14 | 45.88 | 147,652 | +0.16(+0.34%) |
Jun 29, 2018 | 46.40 | 45.72 | 45.72 | 293,494 | -0.15(-0.32%) | |
Jun 28, 2018 | 45.76 | 46.13 | 45.21 | 45.87 | 133,768 | +0.09(+0.19%) |
Jun 27, 2018 | 46.77 | 47.48 | 45.77 | 45.78 | 200,144 | -1.03(-2.21%) |
Jun 26, 2018 | 45.57 | 46.96 | 45.57 | 46.81 | 180,508 | +1.18(+2.59%) |
Jun 25, 2018 | 46.53 | 46.70 | 45.29 | 45.63 | 158,951 | -0.88(-1.88%) |
Jun 22, 2018 | 46.76 | 47.03 | 46.42 | 46.51 | 187,189 | -0.05(-0.11%) |
Jun 21, 2018 | 46.89 | 46.99 | 46.29 | 46.56 | 111,151 | -0.38(-0.82%) |
Jun 20, 2018 | 46.82 | 47.17 | 46.22 | 46.94 | 94,209 | +0.40(+0.87%) |
Jun 19, 2018 | 46.80 | 47.06 | 45.96 | 46.54 | 187,883 | -0.57(-1.21%) |
Jun 18, 2018 | 46.34 | 47.24 | 46.12 | 47.11 | 161,826 | +0.59(+1.27%) |
Jun 15, 2018 | 47.16 | 46.04 | 46.52 | 461,519 | -0.64(-1.36%) | |
Jun 14, 2018 | 48.00 | 48.24 | 46.74 | 47.16 | 266,412 | -0.69(-1.44%) |
Jun 13, 2018 | 47.62 | 47.97 | 47.50 | 47.85 | 262,660 | +0.22(+0.45%) |
Jun 12, 2018 | 47.11 | 47.70 | 47.01 | 47.63 | 251,101 | +0.65(+1.38%) |
Jun 11, 2018 | 46.82 | 47.02 | 46.09 | 46.98 | 181,976 | +0.14(+0.29%) |
Jun 08, 2018 | 46.63 | 46.90 | 46.38 | 46.84 | 260,753 | +0.12(+0.25%) |
Jun 07, 2018 | 46.77 | 46.88 | 46.32 | 46.73 | 405,308 | +0.05(+0.11%) |
Jun 06, 2018 | 46.82 | 46.68 | 314,659 | +0.19(+0.40%) | ||
Jun 05, 2018 | 45.47 | 46.79 | 45.07 | 46.49 | 390,983 | +0.99(+2.18%) |
Jun 04, 2018 | 44.72 | 45.54 | 44.72 | 45.50 | 135,670 | +0.92(+2.07%) |