Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.62 | 44.62 | 44.62 | 0 | +0.40(+0.91%) | |
Aug 30, 2018 | 43.80 | 44.43 | 43.80 | 44.22 | 198,131 | +0.45(+1.02%) |
Aug 29, 2018 | 44.51 | 44.51 | 43.68 | 43.77 | 296,018 | -0.56(-1.27%) |
Aug 28, 2018 | 44.44 | 44.95 | 44.09 | 44.34 | 389,561 | +0.19(+0.44%) |
Aug 27, 2018 | 44.09 | 44.47 | 44.03 | 44.14 | 159,687 | +0.16(+0.36%) |
Aug 24, 2018 | 43.84 | 44.58 | 43.68 | 43.98 | 293,547 | +0.24(+0.54%) |
Aug 23, 2018 | 43.67 | 44.00 | 43.43 | 43.75 | 215,733 | -0.17(-0.38%) |
Aug 22, 2018 | 43.68 | 43.96 | 43.25 | 43.92 | 242,131 | +0.17(+0.38%) |
Aug 21, 2018 | 43.93 | 44.23 | 43.69 | 43.75 | 554,226 | -0.19(-0.44%) |
Aug 20, 2018 | 44.51 | 44.93 | 43.80 | 43.94 | 624,339 | -0.56(-1.26%) |
Aug 17, 2018 | 44.72 | 44.98 | 44.44 | 44.51 | 348,089 | -0.31(-0.69%) |
Aug 16, 2018 | 45.16 | 45.32 | 44.80 | 44.82 | 256,743 | -0.21(-0.47%) |
Aug 15, 2018 | 44.34 | 45.11 | 44.15 | 45.03 | 195,599 | +0.56(+1.27%) |
Aug 14, 2018 | 44.28 | 44.98 | 44.28 | 44.46 | 181,012 | +0.19(+0.44%) |
Aug 13, 2018 | 44.61 | 45.26 | 44.22 | 44.27 | 291,263 | -0.34(-0.75%) |
Aug 10, 2018 | 44.92 | 45.29 | 44.56 | 44.61 | 409,895 | +0.03(+0.08%) |
Aug 09, 2018 | 44.48 | 45.02 | 44.09 | 44.57 | 493,308 | +0.19(+0.44%) |
Aug 08, 2018 | 44.72 | 45.14 | 44.22 | 44.38 | 255,449 | -0.55(-1.21%) |
Aug 07, 2018 | 44.09 | 45.11 | 43.46 | 44.93 | 569,176 | +1.20(+2.75%) |
Aug 06, 2018 | 42.15 | 44.02 | 42.08 | 43.72 | 655,191 | +1.58(+3.75%) |
Aug 03, 2018 | 42.83 | 43.25 | 42.07 | 42.15 | 539,103 | -0.89(-2.07%) |
Aug 02, 2018 | 43.67 | 44.00 | 43.04 | 43.04 | 470,954 | -0.32(-0.74%) |
Aug 01, 2018 | 45.94 | 45.94 | 43.05 | 43.36 | 1,447,642 | -4.63(-9.64%) |
Jul 31, 2018 | 48.44 | 48.73 | 47.92 | 47.98 | 336,351 | -0.42(-0.87%) |
Jul 30, 2018 | 47.61 | 48.46 | 47.47 | 48.40 | 238,302 | +0.68(+1.43%) |
Jul 27, 2018 | 48.28 | 48.34 | 47.03 | 47.72 | 254,130 | -0.56(-1.17%) |
Jul 26, 2018 | 49.05 | 49.43 | 48.05 | 48.28 | 132,918 | -0.91(-1.84%) |
Jul 25, 2018 | 48.75 | 49.41 | 48.52 | 49.19 | 408,942 | +0.56(+1.16%) |
Jul 24, 2018 | 48.83 | 48.86 | 48.35 | 48.63 | 320,880 | -0.32(-0.65%) |
Jul 23, 2018 | 49.56 | 49.89 | 48.63 | 48.95 | 509,190 | -0.60(-1.20%) |
Jul 20, 2018 | 49.57 | 49.57 | 49.39 | 49.54 | 291,946 | -0.21(-0.42%) |
Jul 19, 2018 | 49.71 | 50.13 | 49.61 | 49.75 | 202,156 | +0.03(+0.05%) |
Jul 18, 2018 | 49.88 | 50.08 | 49.61 | 49.73 | 345,351 | -0.40(-0.80%) |
Jul 17, 2018 | 50.65 | 50.85 | 49.81 | 50.13 | 308,600 | -0.45(-0.90%) |
Jul 16, 2018 | 50.59 | 51.34 | 50.51 | 50.59 | 245,595 | +0.13(+0.27%) |
Jul 13, 2018 | 49.01 | 50.56 | 48.91 | 50.45 | 324,899 | +0.86(+1.73%) |
Jul 12, 2018 | 49.39 | 50.38 | 47.99 | 49.59 | 809,841 | -0.27(-0.54%) |
Jul 11, 2018 | 50.80 | 51.39 | 49.54 | 49.86 | 1,306,536 | -4.31(-7.95%) |
Jul 10, 2018 | 55.01 | 55.09 | 53.99 | 54.17 | 320,180 | -1.06(-1.92%) |
Jul 09, 2018 | 55.01 | 55.39 | 54.60 | 55.23 | 124,757 | +0.50(+0.92%) |
Jul 06, 2018 | 53.63 | 55.12 | 53.60 | 54.73 | 156,555 | +1.07(+1.99%) |
Jul 05, 2018 | 53.09 | 53.75 | 53.07 | 53.66 | 50,486 | +0.54(+1.01%) |
Jul 03, 2018 | 53.12 | 53.12 | 53.12 | 0 | -0.09(-0.17%) | |
Jul 02, 2018 | 52.47 | 53.36 | 52.47 | 53.21 | 196,135 | +0.30(+0.57%) |
Jun 29, 2018 | 52.87 | 53.15 | 52.42 | 52.91 | 262,236 | +0.12(+0.22%) |
Jun 28, 2018 | 52.66 | 52.99 | 52.47 | 52.79 | 191,449 | -0.10(-0.19%) |
Jun 27, 2018 | 53.07 | 53.30 | 51.90 | 52.89 | 392,295 | -0.10(-0.19%) |
Jun 26, 2018 | 53.07 | 53.53 | 52.78 | 53.00 | 102,078 | +0.07(+0.13%) |
Jun 25, 2018 | 53.74 | 53.96 | 52.83 | 52.93 | 204,646 | -0.89(-1.65%) |
Jun 22, 2018 | 54.46 | 54.48 | 53.66 | 53.82 | 168,517 | +0.37(+0.69%) |
Jun 21, 2018 | 53.62 | 53.95 | 53.41 | 53.45 | 115,050 | -0.29(-0.55%) |
Jun 20, 2018 | 53.87 | 54.67 | 53.64 | 53.74 | 192,288 | -0.21(-0.39%) |
Jun 19, 2018 | 53.74 | 54.37 | 53.36 | 53.95 | 168,367 | -0.07(-0.12%) |
Jun 18, 2018 | 55.12 | 55.12 | 53.74 | 54.02 | 154,768 | -0.95(-1.73%) |
Jun 15, 2018 | 55.98 | 54.91 | 54.97 | 276,905 | -0.79(-1.42%) | |
Jun 14, 2018 | 55.83 | 56.08 | 55.64 | 55.76 | 103,880 | +0.04(+0.08%) |
Jun 13, 2018 | 56.15 | 56.39 | 55.49 | 55.72 | 132,426 | -0.14(-0.26%) |
Jun 12, 2018 | 56.20 | 56.56 | 55.76 | 55.86 | 122,569 | -0.34(-0.61%) |
Jun 11, 2018 | 55.75 | 56.45 | 55.44 | 56.20 | 137,014 | +0.39(+0.69%) |
Jun 08, 2018 | 55.66 | 56.16 | 55.47 | 55.82 | 121,376 | -0.02(-0.03%) |
Jun 07, 2018 | 56.02 | 56.13 | 55.55 | 55.83 | 85,358 | -0.07(-0.12%) |
Jun 06, 2018 | 56.17 | 55.90 | 86,292 | +0.92(+1.66%) | ||
Jun 05, 2018 | 55.30 | 55.45 | 54.44 | 54.99 | 139,610 | -0.19(-0.35%) |
Jun 04, 2018 | 55.23 | 55.83 | 54.80 | 55.18 | 222,645 | -0.23(-0.41%) |