Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.16 | 43.16 | 43.16 | 0 | +0.06(+0.14%) | |
Aug 30, 2018 | 46.00 | 46.09 | 42.54 | 43.10 | 120,368 | -3.15(-6.81%) |
Aug 29, 2018 | 46.00 | 46.25 | 44.56 | 46.25 | 22,941 | -0.25(-0.54%) |
Aug 28, 2018 | 45.62 | 46.88 | 45.62 | 46.50 | 20,469 | -0.05(-0.12%) |
Aug 27, 2018 | 46.75 | 46.86 | 46.04 | 46.55 | 102,035 | +0.76(+1.65%) |
Aug 24, 2018 | 45.10 | 46.00 | 45.10 | 45.80 | 63,300 | +0.97(+2.16%) |
Aug 23, 2018 | 46.64 | 46.64 | 44.83 | 44.83 | 62,427 | -1.22(-2.65%) |
Aug 22, 2018 | 45.00 | 46.42 | 45.00 | 46.05 | 45,417 | +0.70(+1.54%) |
Aug 21, 2018 | 45.15 | 45.46 | 44.75 | 45.35 | 219,625 | +0.52(+1.16%) |
Aug 20, 2018 | 44.30 | 45.33 | 44.30 | 44.83 | 60,945 | +0.63(+1.43%) |
Aug 17, 2018 | 44.00 | 44.60 | 42.35 | 44.20 | 79,300 | +1.60(+3.76%) |
Aug 16, 2018 | 40.77 | 42.64 | 40.77 | 42.60 | 123,532 | +1.46(+3.55%) |
Aug 15, 2018 | 40.37 | 41.81 | 40.00 | 41.14 | 139,915 | -3.06(-6.92%) |
Aug 14, 2018 | 44.68 | 44.68 | 44.07 | 44.20 | 111,005 | -1.60(-3.49%) |
Aug 13, 2018 | 47.29 | 47.29 | 45.21 | 45.80 | 28,416 | -1.51(-3.19%) |
Aug 10, 2018 | 47.73 | 47.92 | 46.00 | 47.31 | 53,500 | -0.38(-0.80%) |
Aug 09, 2018 | 46.48 | 47.96 | 46.48 | 47.69 | 12,717 | +1.19(+2.56%) |
Aug 08, 2018 | 46.75 | 46.75 | 46.00 | 46.50 | 27,367 | +0.65(+1.42%) |
Aug 07, 2018 | 45.89 | 46.10 | 45.21 | 45.85 | 81,910 | +0.59(+1.30%) |
Aug 06, 2018 | 44.91 | 45.89 | 44.91 | 45.26 | 57,152 | -0.01(-0.02%) |
Aug 03, 2018 | 45.25 | 45.41 | 44.45 | 45.27 | 39,900 | +0.86(+1.94%) |
Aug 02, 2018 | 44.15 | 44.50 | 43.83 | 44.41 | 96,658 | -1.09(-2.40%) |
Aug 01, 2018 | 45.15 | 45.80 | 45.15 | 45.50 | 86,357 | -0.20(-0.44%) |
Jul 31, 2018 | 45.25 | 46.04 | 45.25 | 45.70 | 128,456 | -0.26(-0.57%) |
Jul 30, 2018 | 46.98 | 47.40 | 45.96 | 45.96 | 63,289 | -1.24(-2.62%) |
Jul 27, 2018 | 47.25 | 47.94 | 46.95 | 47.20 | 36,500 | -0.55(-1.15%) |
Jul 26, 2018 | 48.90 | 48.90 | 47.50 | 47.75 | 41,154 | -1.30(-2.65%) |
Jul 25, 2018 | 48.30 | 49.18 | 48.30 | 49.05 | 44,014 | +0.75(+1.55%) |
Jul 24, 2018 | 48.27 | 48.70 | 48.05 | 48.30 | 44,154 | +0.76(+1.60%) |
Jul 23, 2018 | 48.00 | 48.00 | 47.25 | 47.54 | 25,552 | -0.86(-1.78%) |
Jul 20, 2018 | 48.08 | 48.55 | 47.77 | 48.40 | 43,218 | +0.75(+1.57%) |
Jul 19, 2018 | 48.25 | 47.10 | 47.65 | 43,986 | -0.90(-1.85%) | |
Jul 18, 2018 | 47.38 | 48.65 | 47.38 | 48.55 | 58,752 | +0.05(+0.10%) |
Jul 17, 2018 | 47.75 | 48.69 | 47.75 | 48.50 | 32,445 | +0.00(+0.00%) |
Jul 16, 2018 | 48.60 | 48.70 | 47.62 | 48.50 | 12,429 | -0.20(-0.41%) |
Jul 13, 2018 | 48.76 | 49.00 | 48.40 | 48.70 | 19,589 | -0.14(-0.30%) |
Jul 12, 2018 | 47.49 | 49.00 | 47.49 | 48.84 | 21,980 | +0.78(+1.63%) |
Jul 11, 2018 | 48.88 | 49.31 | 48.04 | 48.06 | 19,904 | -1.44(-2.90%) |
Jul 10, 2018 | 49.73 | 49.73 | 48.50 | 49.50 | 24,510 | -1.52(-2.98%) |
Jul 09, 2018 | 50.00 | 50.79 | 50.00 | 51.02 | 21,860 | +1.12(+2.24%) |
Jul 06, 2018 | 50.19 | 49.45 | 49.90 | 11,515 | +0.45(+0.91%) | |
Jul 05, 2018 | 49.99 | 49.99 | 48.95 | 49.45 | 26,347 | -0.06(-0.12%) |
Jul 03, 2018 | 49.51 | 49.51 | 49.51 | 0 | +0.21(+0.43%) | |
Jul 02, 2018 | 50.05 | 50.17 | 49.10 | 49.30 | 32,889 | -1.06(-2.10%) |
Jun 29, 2018 | 49.51 | 50.74 | 49.51 | 50.36 | 27,079 | +1.46(+2.99%) |
Jun 28, 2018 | 47.75 | 49.06 | 47.75 | 48.90 | 68,296 | +1.10(+2.30%) |
Jun 27, 2018 | 48.50 | 49.00 | 47.60 | 47.80 | 63,359 | -1.37(-2.78%) |
Jun 26, 2018 | 49.35 | 49.35 | 48.63 | 49.17 | 47,276 | +0.28(+0.57%) |
Jun 25, 2018 | 50.00 | 50.00 | 48.45 | 48.88 | 50,660 | -1.87(-3.67%) |
Jun 22, 2018 | 50.75 | 51.15 | 50.30 | 50.75 | 22,132 | +0.76(+1.52%) |
Jun 21, 2018 | 50.25 | 50.92 | 49.85 | 49.99 | 24,093 | -0.85(-1.67%) |
Jun 20, 2018 | 51.91 | 52.05 | 50.70 | 50.84 | 43,547 | -0.14(-0.27%) |
Jun 19, 2018 | 50.38 | 50.98 | 50.20 | 50.98 | 44,675 | -0.48(-0.93%) |
Jun 18, 2018 | 51.75 | 52.00 | 51.09 | 51.46 | 40,510 | -0.79(-1.51%) |
Jun 15, 2018 | 52.94 | 52.94 | 52.25 | 41,792 | -0.69(-1.30%) | |
Jun 14, 2018 | 53.34 | 53.34 | 52.61 | 52.94 | 22,337 | -0.06(-0.11%) |
Jun 13, 2018 | 52.18 | 53.49 | 52.18 | 53.00 | 39,104 | -0.06(-0.11%) |
Jun 12, 2018 | 53.31 | 53.74 | 53.06 | 53.06 | 16,133 | -0.63(-1.17%) |
Jun 11, 2018 | 54.63 | 54.63 | 53.25 | 53.69 | 11,043 | +0.04(+0.07%) |
Jun 08, 2018 | 53.20 | 53.72 | 52.80 | 53.65 | 29,230 | -0.45(-0.83%) |
Jun 07, 2018 | 54.90 | 54.90 | 53.67 | 54.10 | 38,140 | -0.70(-1.28%) |
Jun 06, 2018 | 54.80 | 54.80 | 29,674 | +0.89(+1.65%) | ||
Jun 05, 2018 | 54.00 | 54.00 | 52.32 | 53.91 | 41,713 | +0.46(+0.86%) |
Jun 04, 2018 | 53.48 | 53.50 | 53.00 | 53.45 | 58,841 | +1.20(+2.29%) |