Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 52.32 | 52.32 | 52.32 | 0 | +0.67(+1.29%) | |
Aug 30, 2018 | 51.56 | 52.23 | 51.09 | 51.66 | 48,454 | +0.24(+0.46%) |
Aug 29, 2018 | 52.56 | 52.56 | 50.94 | 51.42 | 123,986 | -0.95(-1.81%) |
Aug 28, 2018 | 52.18 | 52.51 | 51.92 | 52.37 | 114,982 | +0.33(+0.64%) |
Aug 27, 2018 | 52.18 | 52.60 | 51.94 | 52.03 | 82,026 | +0.09(+0.18%) |
Aug 24, 2018 | 51.70 | 51.94 | 51.46 | 51.94 | 41,283 | +0.43(+0.83%) |
Aug 23, 2018 | 52.46 | 52.65 | 51.42 | 51.51 | 54,520 | -0.85(-1.63%) |
Aug 22, 2018 | 52.27 | 52.46 | 51.89 | 52.37 | 74,547 | +0.19(+0.36%) |
Aug 21, 2018 | 51.42 | 52.46 | 50.99 | 52.18 | 128,963 | +0.85(+1.67%) |
Aug 20, 2018 | 50.04 | 51.56 | 50.04 | 51.32 | 134,481 | +1.38(+2.76%) |
Aug 17, 2018 | 49.42 | 50.04 | 49.28 | 49.95 | 128,905 | +0.52(+1.06%) |
Aug 16, 2018 | 49.52 | 49.71 | 49.28 | 49.42 | 73,716 | +0.24(+0.48%) |
Aug 15, 2018 | 49.71 | 49.76 | 49.04 | 49.19 | 95,463 | -0.71(-1.43%) |
Aug 14, 2018 | 49.99 | 50.28 | 49.73 | 49.90 | 138,961 | -0.09(-0.19%) |
Aug 13, 2018 | 49.95 | 50.33 | 49.38 | 49.99 | 68,421 | +0.38(+0.77%) |
Aug 10, 2018 | 49.33 | 50.14 | 49.09 | 49.61 | 74,352 | +0.19(+0.38%) |
Aug 09, 2018 | 49.66 | 50.02 | 49.09 | 49.42 | 92,087 | -0.33(-0.67%) |
Aug 08, 2018 | 50.18 | 50.33 | 48.85 | 49.76 | 230,576 | -0.43(-0.85%) |
Aug 07, 2018 | 50.09 | 50.37 | 49.80 | 50.18 | 70,956 | +0.43(+0.86%) |
Aug 06, 2018 | 49.23 | 49.80 | 49.14 | 49.76 | 102,923 | +0.81(+1.65%) |
Aug 03, 2018 | 49.61 | 49.66 | 48.19 | 48.95 | 125,113 | -0.62(-1.25%) |
Aug 02, 2018 | 48.71 | 50.33 | 48.71 | 49.57 | 124,943 | +0.62(+1.26%) |
Aug 01, 2018 | 49.52 | 49.57 | 48.28 | 48.95 | 140,061 | -0.57(-1.15%) |
Jul 31, 2018 | 47.95 | 49.61 | 47.95 | 49.52 | 264,044 | +1.71(+3.57%) |
Jul 30, 2018 | 48.14 | 48.47 | 47.79 | 47.81 | 79,899 | -0.43(-0.89%) |
Jul 27, 2018 | 49.57 | 49.73 | 48.14 | 48.24 | 116,583 | -1.47(-2.96%) |
Jul 26, 2018 | 49.47 | 50.09 | 49.47 | 49.71 | 139,260 | +0.38(+0.77%) |
Jul 25, 2018 | 49.04 | 49.47 | 48.14 | 49.33 | 197,797 | +0.05(+0.10%) |
Jul 24, 2018 | 50.37 | 50.61 | 49.23 | 49.28 | 137,529 | -0.62(-1.24%) |
Jul 23, 2018 | 50.23 | 50.61 | 49.85 | 49.90 | 179,358 | +0.00(+0.00%) |
Jul 20, 2018 | 48.43 | 50.14 | 48.19 | 49.90 | 308,074 | +1.47(+3.04%) |
Jul 19, 2018 | 45.58 | 49.99 | 45.58 | 48.43 | 522,515 | +3.85(+8.63%) |
Jul 18, 2018 | 43.49 | 44.68 | 43.49 | 44.58 | 118,479 | +1.14(+2.62%) |
Jul 17, 2018 | 42.97 | 43.49 | 42.97 | 43.44 | 84,010 | +0.33(+0.77%) |
Jul 16, 2018 | 43.68 | 44.01 | 43.01 | 43.11 | 88,965 | -0.62(-1.41%) |
Jul 13, 2018 | 43.49 | 44.06 | 43.49 | 43.73 | 67,480 | +0.05(+0.11%) |
Jul 12, 2018 | 43.58 | 44.01 | 43.39 | 43.68 | 71,136 | +0.19(+0.44%) |
Jul 11, 2018 | 44.06 | 44.15 | 43.44 | 43.49 | 79,888 | -0.66(-1.51%) |
Jul 10, 2018 | 43.96 | 44.39 | 43.63 | 44.15 | 72,650 | -0.14(-0.32%) |
Jul 09, 2018 | 44.25 | 44.49 | 43.63 | 44.30 | 105,012 | +0.43(+0.97%) |
Jul 06, 2018 | 44.15 | 44.15 | 43.68 | 43.87 | 113,862 | -0.28(-0.65%) |
Jul 05, 2018 | 43.63 | 44.20 | 43.25 | 44.15 | 73,651 | +0.81(+1.86%) |
Jul 03, 2018 | 43.35 | 43.35 | 43.35 | 0 | +0.19(+0.44%) | |
Jul 02, 2018 | 42.21 | 43.20 | 41.87 | 43.16 | 110,241 | +0.71(+1.68%) |
Jun 29, 2018 | 42.16 | 42.63 | 41.97 | 42.44 | 99,264 | +0.47(+1.13%) |
Jun 28, 2018 | 42.25 | 42.44 | 41.87 | 41.97 | 85,851 | -0.24(-0.56%) |
Jun 27, 2018 | 42.44 | 42.92 | 42.14 | 42.21 | 82,658 | -0.24(-0.56%) |
Jun 26, 2018 | 42.59 | 42.94 | 42.25 | 42.44 | 97,401 | -0.09(-0.22%) |
Jun 25, 2018 | 43.54 | 43.54 | 42.35 | 42.54 | 70,253 | -1.04(-2.40%) |
Jun 22, 2018 | 43.96 | 43.96 | 43.35 | 43.58 | 239,356 | +0.09(+0.22%) |
Jun 21, 2018 | 44.15 | 44.15 | 43.39 | 43.49 | 99,782 | -0.71(-1.61%) |
Jun 20, 2018 | 44.34 | 44.49 | 44.01 | 44.20 | 115,808 | -0.19(-0.43%) |
Jun 19, 2018 | 44.58 | 44.77 | 44.06 | 44.39 | 173,931 | -0.43(-0.95%) |
Jun 18, 2018 | 44.20 | 44.87 | 43.77 | 44.82 | 111,956 | +0.62(+1.40%) |
Jun 15, 2018 | 44.30 | 42.82 | 44.20 | 268,736 | +1.38(+3.22%) | |
Jun 14, 2018 | 42.30 | 43.30 | 42.30 | 42.82 | 135,171 | +0.52(+1.23%) |
Jun 13, 2018 | 41.87 | 42.59 | 41.87 | 42.30 | 114,161 | +0.38(+0.91%) |
Jun 12, 2018 | 42.25 | 42.42 | 41.64 | 41.92 | 86,644 | -0.28(-0.67%) |
Jun 11, 2018 | 42.06 | 42.49 | 41.99 | 42.21 | 83,931 | +0.24(+0.57%) |
Jun 08, 2018 | 42.06 | 42.44 | 41.92 | 41.97 | 68,911 | -0.09(-0.23%) |
Jun 07, 2018 | 43.11 | 43.20 | 41.92 | 42.06 | 83,514 | -1.19(-2.74%) |
Jun 06, 2018 | 43.35 | 43.25 | 166,311 | +1.09(+2.59%) | ||
Jun 05, 2018 | 41.73 | 42.25 | 41.59 | 42.16 | 83,634 | +0.47(+1.14%) |
Jun 04, 2018 | 41.73 | 41.87 | 41.40 | 41.68 | 106,301 | +0.05(+0.11%) |