Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.55 | 41.55 | 41.55 | 0 | -0.40(-0.95%) | |
Aug 30, 2018 | 41.60 | 42.30 | 41.48 | 41.95 | 194,477 | +0.10(+0.24%) |
Aug 29, 2018 | 41.90 | 42.25 | 41.40 | 41.85 | 159,114 | +0.05(+0.12%) |
Aug 28, 2018 | 41.60 | 41.95 | 41.01 | 41.80 | 209,762 | +0.35(+0.84%) |
Aug 27, 2018 | 41.60 | 41.95 | 40.90 | 41.45 | 259,684 | +0.10(+0.24%) |
Aug 24, 2018 | 40.60 | 41.50 | 40.38 | 41.35 | 241,900 | +0.85(+2.10%) |
Aug 23, 2018 | 41.10 | 41.25 | 40.15 | 40.50 | 448,066 | -0.65(-1.58%) |
Aug 22, 2018 | 40.75 | 41.80 | 40.55 | 41.15 | 382,327 | +0.50(+1.23%) |
Aug 21, 2018 | 39.80 | 41.17 | 39.70 | 40.65 | 263,991 | +1.10(+2.78%) |
Aug 20, 2018 | 39.85 | 39.95 | 39.30 | 39.55 | 303,192 | +0.15(+0.38%) |
Aug 17, 2018 | 39.45 | 39.70 | 38.67 | 39.40 | 312,400 | +0.00(+0.00%) |
Aug 16, 2018 | 37.95 | 39.55 | 37.90 | 39.40 | 320,221 | +1.65(+4.37%) |
Aug 15, 2018 | 37.40 | 37.85 | 36.38 | 37.75 | 468,311 | +0.10(+0.27%) |
Aug 14, 2018 | 37.60 | 37.85 | 36.92 | 37.65 | 585,804 | +0.15(+0.40%) |
Aug 13, 2018 | 38.10 | 38.55 | 37.38 | 37.50 | 457,650 | -0.55(-1.45%) |
Aug 10, 2018 | 37.45 | 38.30 | 37.35 | 38.05 | 475,100 | +0.40(+1.06%) |
Aug 09, 2018 | 37.05 | 38.00 | 36.75 | 37.65 | 841,044 | +0.70(+1.89%) |
Aug 08, 2018 | 37.50 | 37.75 | 36.85 | 36.95 | 212,729 | -0.60(-1.60%) |
Aug 07, 2018 | 37.20 | 38.10 | 36.85 | 37.55 | 580,998 | +0.65(+1.76%) |
Aug 06, 2018 | 34.80 | 36.95 | 34.80 | 36.90 | 509,413 | +2.00(+5.73%) |
Aug 03, 2018 | 35.20 | 36.15 | 34.00 | 34.90 | 682,400 | -0.30(-0.85%) |
Aug 02, 2018 | 34.25 | 35.45 | 34.10 | 35.20 | 450,474 | +0.60(+1.73%) |
Aug 01, 2018 | 34.30 | 34.70 | 33.65 | 34.60 | 234,518 | +0.30(+0.87%) |
Jul 31, 2018 | 34.40 | 34.95 | 33.55 | 34.30 | 675,163 | -0.05(-0.15%) |
Jul 30, 2018 | 35.05 | 35.25 | 33.40 | 34.35 | 683,174 | -0.95(-2.69%) |
Jul 27, 2018 | 36.20 | 36.60 | 35.25 | 35.30 | 964,800 | -1.30(-3.55%) |
Jul 26, 2018 | 37.15 | 36.25 | 36.60 | 259,644 | -0.55(-1.48%) | |
Jul 25, 2018 | 37.10 | 37.50 | 36.80 | 37.15 | 375,698 | +0.30(+0.81%) |
Jul 24, 2018 | 37.75 | 38.25 | 36.55 | 36.85 | 673,058 | -0.50(-1.34%) |
Jul 23, 2018 | 37.50 | 37.85 | 36.70 | 37.35 | 349,060 | -0.55(-1.45%) |
Jul 20, 2018 | 37.30 | 38.60 | 37.01 | 37.90 | 832,710 | +0.90(+2.43%) |
Jul 19, 2018 | 38.15 | 36.98 | 37.00 | 2,920,157 | -0.85(-2.25%) | |
Jul 18, 2018 | 37.40 | 38.20 | 36.90 | 37.85 | 595,222 | +0.55(+1.47%) |
Jul 17, 2018 | 36.70 | 38.03 | 35.85 | 37.30 | 563,554 | -1.10(-2.86%) |
Jul 16, 2018 | 38.50 | 38.90 | 37.90 | 38.40 | 256,573 | -0.05(-0.13%) |
Jul 13, 2018 | 37.75 | 38.60 | 37.30 | 38.45 | 250,240 | +0.85(+2.26%) |
Jul 12, 2018 | 37.20 | 37.75 | 36.76 | 37.60 | 253,554 | +0.75(+2.04%) |
Jul 11, 2018 | 36.55 | 37.30 | 36.16 | 36.85 | 137,232 | +0.00(+0.00%) |
Jul 10, 2018 | 37.25 | 37.75 | 36.75 | 36.85 | 189,405 | -0.25(-0.67%) |
Jul 09, 2018 | 37.00 | 37.69 | 36.45 | 37.10 | 289,513 | +0.20(+0.54%) |
Jul 06, 2018 | 36.65 | 37.40 | 36.35 | 36.90 | 166,801 | +0.25(+0.68%) |
Jul 05, 2018 | 36.45 | 36.75 | 36.00 | 36.65 | 175,590 | +0.55(+1.52%) |
Jul 03, 2018 | 36.10 | 36.10 | 36.10 | 0 | +0.30(+0.84%) | |
Jul 02, 2018 | 34.00 | 35.80 | 33.70 | 35.80 | 257,478 | +0.90(+2.58%) |
Jun 29, 2018 | 34.55 | 35.20 | 34.05 | 34.90 | 395,168 | +0.35(+1.01%) |
Jun 28, 2018 | 34.50 | 34.95 | 33.70 | 34.55 | 329,982 | +0.00(+0.00%) |
Jun 27, 2018 | 35.75 | 35.85 | 34.50 | 34.55 | 268,829 | -1.00(-2.81%) |
Jun 26, 2018 | 35.65 | 35.85 | 35.40 | 35.55 | 308,988 | -0.05(-0.14%) |
Jun 25, 2018 | 36.60 | 36.60 | 35.39 | 35.60 | 196,005 | -1.20(-3.26%) |
Jun 22, 2018 | 38.35 | 38.35 | 36.40 | 36.80 | 611,663 | -1.35(-3.54%) |
Jun 21, 2018 | 39.45 | 39.45 | 37.25 | 38.15 | 603,834 | -1.10(-2.80%) |
Jun 20, 2018 | 39.50 | 40.05 | 39.25 | 39.25 | 237,417 | +0.15(+0.38%) |
Jun 19, 2018 | 40.05 | 40.35 | 38.85 | 39.10 | 317,979 | -1.25(-3.10%) |
Jun 18, 2018 | 38.90 | 40.40 | 38.90 | 40.35 | 338,785 | +1.45(+3.73%) |
Jun 15, 2018 | 40.46 | 38.75 | 38.90 | 1,052,584 | -1.60(-3.95%) | |
Jun 14, 2018 | 40.60 | 41.25 | 40.15 | 40.50 | 397,269 | +0.00(+0.00%) |
Jun 13, 2018 | 40.50 | 41.09 | 40.05 | 40.50 | 410,311 | +0.10(+0.25%) |
Jun 12, 2018 | 39.25 | 40.95 | 39.25 | 40.40 | 445,074 | +1.00(+2.54%) |
Jun 11, 2018 | 39.45 | 39.65 | 38.60 | 39.40 | 2,619,834 | +0.15(+0.38%) |
Jun 08, 2018 | 38.50 | 39.35 | 38.15 | 39.25 | 166,636 | +0.50(+1.29%) |
Jun 07, 2018 | 39.85 | 40.00 | 38.10 | 38.75 | 431,170 | -0.75(-1.90%) |
Jun 06, 2018 | 38.75 | 39.50 | 38.40 | 39.50 | 504,400 | +0.90(+2.33%) |
Jun 05, 2018 | 37.55 | 38.90 | 37.50 | 38.60 | 384,699 | +0.75(+1.98%) |
Jun 04, 2018 | 38.50 | 39.45 | 37.70 | 37.85 | 539,450 | -0.85(-2.20%) |