Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 38.31 | 38.31 | 38.31 | 0 | -1.44(-3.62%) | |
Aug 30, 2018 | 40.01 | 40.54 | 39.15 | 39.75 | 1,647,308 | -0.32(-0.80%) |
Aug 29, 2018 | 39.52 | 40.58 | 39.50 | 40.07 | 821,129 | +0.63(+1.60%) |
Aug 28, 2018 | 39.71 | 39.86 | 38.56 | 39.44 | 1,031,089 | -0.21(-0.53%) |
Aug 27, 2018 | 39.30 | 40.06 | 39.16 | 39.65 | 671,872 | +0.40(+1.02%) |
Aug 24, 2018 | 38.98 | 39.73 | 38.94 | 39.25 | 566,300 | +0.49(+1.26%) |
Aug 23, 2018 | 38.76 | 39.19 | 38.50 | 38.76 | 650,775 | -0.08(-0.21%) |
Aug 22, 2018 | 38.29 | 38.93 | 38.12 | 38.84 | 397,689 | +0.49(+1.28%) |
Aug 21, 2018 | 38.31 | 38.97 | 37.90 | 38.35 | 593,617 | +0.09(+0.24%) |
Aug 20, 2018 | 38.10 | 38.85 | 37.69 | 38.26 | 435,604 | +0.23(+0.60%) |
Aug 17, 2018 | 37.70 | 38.14 | 37.10 | 38.03 | 621,500 | +0.05(+0.13%) |
Aug 16, 2018 | 37.81 | 38.35 | 37.69 | 37.98 | 344,252 | +0.24(+0.64%) |
Aug 15, 2018 | 37.76 | 37.98 | 37.10 | 37.74 | 415,040 | -0.20(-0.53%) |
Aug 14, 2018 | 37.84 | 38.13 | 37.42 | 37.94 | 726,197 | +0.09(+0.24%) |
Aug 13, 2018 | 38.60 | 39.02 | 37.68 | 37.85 | 767,789 | -0.87(-2.25%) |
Aug 10, 2018 | 39.12 | 39.50 | 38.57 | 38.72 | 368,300 | -0.85(-2.15%) |
Aug 09, 2018 | 39.30 | 39.74 | 39.11 | 39.57 | 349,505 | +0.12(+0.30%) |
Aug 08, 2018 | 39.70 | 40.10 | 39.03 | 39.45 | 656,860 | -0.30(-0.75%) |
Aug 07, 2018 | 39.15 | 40.06 | 38.91 | 39.75 | 535,524 | +0.58(+1.48%) |
Aug 06, 2018 | 38.66 | 39.28 | 38.18 | 39.17 | 701,975 | +0.55(+1.42%) |
Aug 03, 2018 | 39.60 | 40.49 | 38.40 | 38.62 | 712,100 | -0.89(-2.25%) |
Aug 02, 2018 | 38.59 | 39.86 | 38.48 | 39.51 | 596,041 | +0.48(+1.23%) |
Aug 01, 2018 | 39.04 | 39.30 | 38.23 | 39.03 | 669,233 | -0.15(-0.38%) |
Jul 31, 2018 | 38.58 | 39.54 | 38.49 | 39.18 | 614,768 | +0.87(+2.27%) |
Jul 30, 2018 | 38.81 | 39.05 | 37.84 | 38.31 | 538,673 | -0.44(-1.14%) |
Jul 27, 2018 | 39.60 | 39.93 | 38.27 | 38.75 | 576,800 | -0.83(-2.10%) |
Jul 26, 2018 | 39.04 | 40.16 | 38.60 | 39.58 | 608,203 | +0.23(+0.58%) |
Jul 25, 2018 | 38.53 | 39.39 | 38.03 | 39.35 | 805,241 | +0.81(+2.10%) |
Jul 24, 2018 | 39.30 | 39.87 | 38.32 | 38.54 | 1,253,739 | -0.71(-1.81%) |
Jul 23, 2018 | 38.75 | 39.28 | 37.54 | 39.25 | 634,639 | +0.46(+1.19%) |
Jul 20, 2018 | 39.63 | 39.64 | 38.72 | 38.79 | 633,399 | -0.97(-2.44%) |
Jul 19, 2018 | 39.04 | 40.06 | 38.80 | 39.76 | 759,788 | +0.65(+1.66%) |
Jul 18, 2018 | 38.49 | 39.30 | 38.25 | 39.11 | 685,367 | +0.60(+1.56%) |
Jul 17, 2018 | 37.37 | 38.77 | 37.37 | 38.51 | 838,025 | +0.89(+2.37%) |
Jul 16, 2018 | 37.91 | 38.65 | 37.48 | 37.62 | 1,038,628 | -0.29(-0.76%) |
Jul 13, 2018 | 38.83 | 38.88 | 37.25 | 37.91 | 2,085,399 | -1.12(-2.87%) |
Jul 12, 2018 | 39.43 | 38.46 | 39.03 | 682,410 | +0.32(+0.83%) | |
Jul 11, 2018 | 40.10 | 40.10 | 38.68 | 38.71 | 781,419 | -1.72(-4.25%) |
Jul 10, 2018 | 40.55 | 40.99 | 39.90 | 40.43 | 593,445 | -0.11(-0.27%) |
Jul 09, 2018 | 40.05 | 40.55 | 39.55 | 40.54 | 464,464 | +0.78(+1.96%) |
Jul 06, 2018 | 39.20 | 39.98 | 39.20 | 39.76 | 553,758 | +0.72(+1.84%) |
Jul 05, 2018 | 39.07 | 37.56 | 39.04 | 604,119 | +1.06(+2.79%) | |
Jul 03, 2018 | 37.98 | 37.98 | 37.98 | 0 | -0.11(-0.29%) | |
Jul 02, 2018 | 38.40 | 38.48 | 37.20 | 38.09 | 986,429 | -0.52(-1.35%) |
Jun 29, 2018 | 39.12 | 39.50 | 38.45 | 38.61 | 977,809 | -0.18(-0.46%) |
Jun 28, 2018 | 39.99 | 39.99 | 38.17 | 38.79 | 1,392,828 | -1.30(-3.24%) |
Jun 27, 2018 | 41.87 | 42.13 | 40.03 | 40.09 | 844,385 | -1.88(-4.48%) |
Jun 26, 2018 | 41.71 | 42.24 | 41.38 | 41.97 | 487,684 | +0.08(+0.19%) |
Jun 25, 2018 | 43.02 | 43.02 | 41.32 | 41.89 | 908,127 | -1.35(-3.12%) |
Jun 22, 2018 | 43.92 | 44.23 | 43.18 | 43.24 | 579,812 | -0.44(-1.01%) |
Jun 21, 2018 | 44.46 | 44.90 | 43.37 | 43.68 | 717,935 | -0.64(-1.44%) |
Jun 20, 2018 | 43.28 | 44.69 | 43.25 | 44.32 | 824,552 | +1.20(+2.78%) |
Jun 19, 2018 | 43.41 | 44.00 | 42.56 | 43.12 | 567,227 | -0.46(-1.06%) |
Jun 18, 2018 | 43.05 | 43.70 | 42.70 | 43.58 | 832,384 | -0.05(-0.11%) |
Jun 15, 2018 | 42.66 | 42.66 | 43.63 | 1,417,180 | +0.97(+2.27%) | |
Jun 14, 2018 | 43.31 | 44.08 | 42.41 | 42.66 | 1,071,379 | -0.56(-1.30%) |
Jun 13, 2018 | 43.06 | 43.98 | 43.04 | 43.22 | 894,013 | +0.06(+0.14%) |
Jun 12, 2018 | 43.50 | 43.78 | 42.56 | 43.16 | 1,190,359 | -0.23(-0.53%) |
Jun 11, 2018 | 42.47 | 43.58 | 42.40 | 43.39 | 1,654,953 | +0.73(+1.71%) |
Jun 08, 2018 | 42.84 | 43.42 | 42.20 | 42.66 | 1,741,887 | -0.69(-1.59%) |
Jun 07, 2018 | 43.26 | 43.65 | 42.01 | 43.35 | 3,619,740 | +0.35(+0.81%) |
Jun 06, 2018 | 43.00 | 10,873,944 | -6.39(-12.94%) | |||
Jun 05, 2018 | 49.43 | 50.08 | 48.69 | 49.39 | 2,947,659 | -0.17(-0.34%) |
Jun 04, 2018 | 49.30 | 49.63 | 48.66 | 49.56 | 812,048 | +0.41(+0.83%) |