Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.63 | 43.63 | 43.63 | 0 | +0.47(+1.10%) | |
Aug 30, 2018 | 43.38 | 43.62 | 42.75 | 43.16 | 178,752 | -0.25(-0.58%) |
Aug 29, 2018 | 43.08 | 43.51 | 42.66 | 43.41 | 156,472 | +0.30(+0.68%) |
Aug 28, 2018 | 42.87 | 43.34 | 42.38 | 43.11 | 114,978 | +0.30(+0.69%) |
Aug 27, 2018 | 41.52 | 43.08 | 41.40 | 42.82 | 88,735 | +1.36(+3.28%) |
Aug 24, 2018 | 41.34 | 41.72 | 41.29 | 41.46 | 100,846 | +0.14(+0.35%) |
Aug 23, 2018 | 41.54 | 41.73 | 41.31 | 41.31 | 99,965 | -0.24(-0.58%) |
Aug 22, 2018 | 41.28 | 41.73 | 41.01 | 41.56 | 135,304 | +0.11(+0.26%) |
Aug 21, 2018 | 41.87 | 42.20 | 41.29 | 41.45 | 135,828 | -0.29(-0.69%) |
Aug 20, 2018 | 42.17 | 42.39 | 41.56 | 41.73 | 100,556 | -0.33(-0.79%) |
Aug 17, 2018 | 41.60 | 42.74 | 41.42 | 42.07 | 161,219 | +0.40(+0.97%) |
Aug 16, 2018 | 41.73 | 42.23 | 41.28 | 41.66 | 121,091 | +0.12(+0.28%) |
Aug 15, 2018 | 42.11 | 42.28 | 41.11 | 41.55 | 152,690 | -0.70(-1.65%) |
Aug 14, 2018 | 41.60 | 42.43 | 41.21 | 42.24 | 124,519 | +0.79(+1.90%) |
Aug 13, 2018 | 41.39 | 41.86 | 41.14 | 41.46 | 97,678 | +0.06(+0.15%) |
Aug 10, 2018 | 41.41 | 42.78 | 41.13 | 41.39 | 127,567 | -0.17(-0.41%) |
Aug 09, 2018 | 41.70 | 41.70 | 40.80 | 41.56 | 210,202 | -0.24(-0.58%) |
Aug 08, 2018 | 40.12 | 41.97 | 40.11 | 41.81 | 189,774 | +1.55(+3.84%) |
Aug 07, 2018 | 39.10 | 42.06 | 37.44 | 40.26 | 656,400 | -2.78(-6.46%) |
Aug 06, 2018 | 42.75 | 43.24 | 41.82 | 43.04 | 217,635 | +0.36(+0.84%) |
Aug 03, 2018 | 43.84 | 43.97 | 42.52 | 42.68 | 151,716 | -1.03(-2.35%) |
Aug 02, 2018 | 43.93 | 44.32 | 43.51 | 43.71 | 149,973 | -0.38(-0.85%) |
Aug 01, 2018 | 43.82 | 44.95 | 43.32 | 44.09 | 129,500 | +0.29(+0.65%) |
Jul 31, 2018 | 43.68 | 44.17 | 43.09 | 43.80 | 127,063 | +0.23(+0.53%) |
Jul 30, 2018 | 44.00 | 44.27 | 43.02 | 43.57 | 165,015 | -0.35(-0.79%) |
Jul 27, 2018 | 44.78 | 44.79 | 43.42 | 43.92 | 123,877 | -0.78(-1.74%) |
Jul 26, 2018 | 44.73 | 45.37 | 44.32 | 44.69 | 161,021 | -0.02(-0.04%) |
Jul 25, 2018 | 44.40 | 45.52 | 44.32 | 44.71 | 157,693 | +0.01(+0.02%) |
Jul 24, 2018 | 46.01 | 46.01 | 44.45 | 44.70 | 130,591 | -1.14(-2.50%) |
Jul 23, 2018 | 45.75 | 46.29 | 45.55 | 45.85 | 175,087 | +0.05(+0.12%) |
Jul 20, 2018 | 46.08 | 46.85 | 45.53 | 45.79 | 238,563 | -0.36(-0.78%) |
Jul 19, 2018 | 46.43 | 47.21 | 45.94 | 46.15 | 162,814 | -0.45(-0.96%) |
Jul 18, 2018 | 45.58 | 46.85 | 45.11 | 46.60 | 146,019 | +1.09(+2.40%) |
Jul 17, 2018 | 44.68 | 45.73 | 44.65 | 45.51 | 92,411 | +0.72(+1.60%) |
Jul 16, 2018 | 44.16 | 44.83 | 44.16 | 44.79 | 59,007 | +0.76(+1.73%) |
Jul 13, 2018 | 44.83 | 43.89 | 44.03 | 84,431 | -0.34(-0.77%) | |
Jul 12, 2018 | 44.86 | 43.89 | 44.37 | 107,716 | +0.22(+0.51%) | |
Jul 11, 2018 | 44.50 | 48.83 | 44.02 | 44.15 | 162,164 | -0.72(-1.61%) |
Jul 10, 2018 | 44.80 | 45.28 | 44.41 | 44.87 | 182,370 | +0.15(+0.34%) |
Jul 09, 2018 | 44.33 | 44.71 | 44.10 | 44.72 | 177,509 | +0.58(+1.32%) |
Jul 06, 2018 | 43.71 | 44.69 | 43.49 | 44.14 | 97,446 | +0.47(+1.09%) |
Jul 05, 2018 | 43.74 | 42.80 | 43.67 | 144,429 | +0.73(+1.71%) | |
Jul 03, 2018 | 42.93 | 42.93 | 42.93 | 0 | -0.70(-1.60%) | |
Jul 02, 2018 | 43.00 | 43.63 | 42.62 | 43.63 | 166,298 | +0.72(+1.69%) |
Jun 29, 2018 | 43.72 | 42.74 | 42.91 | 234,875 | -0.57(-1.32%) | |
Jun 28, 2018 | 42.18 | 43.59 | 40.63 | 43.48 | 172,275 | +1.14(+2.70%) |
Jun 27, 2018 | 42.26 | 43.16 | 42.15 | 42.33 | 195,715 | -0.13(-0.30%) |
Jun 26, 2018 | 41.53 | 42.56 | 41.52 | 42.46 | 197,929 | +0.99(+2.39%) |
Jun 25, 2018 | 42.06 | 42.53 | 41.05 | 41.47 | 175,941 | -0.55(-1.30%) |
Jun 22, 2018 | 41.30 | 42.06 | 40.71 | 42.01 | 558,552 | +0.79(+1.91%) |
Jun 21, 2018 | 41.22 | 41.64 | 40.95 | 41.22 | 219,511 | +0.09(+0.22%) |
Jun 20, 2018 | 41.53 | 42.16 | 41.00 | 41.13 | 214,255 | -0.30(-0.73%) |
Jun 19, 2018 | 41.38 | 41.95 | 40.93 | 41.44 | 184,017 | -0.21(-0.49%) |
Jun 18, 2018 | 41.24 | 41.97 | 41.13 | 41.64 | 173,170 | +0.29(+0.69%) |
Jun 15, 2018 | 41.98 | 42.16 | 41.36 | 259,643 | -0.61(-1.46%) | |
Jun 14, 2018 | 42.37 | 42.41 | 41.67 | 41.97 | 184,875 | -0.31(-0.74%) |
Jun 13, 2018 | 42.08 | 43.22 | 40.46 | 42.29 | 345,669 | +0.14(+0.34%) |
Jun 12, 2018 | 42.61 | 42.94 | 41.67 | 42.14 | 202,017 | -0.53(-1.25%) |
Jun 11, 2018 | 44.06 | 44.06 | 42.68 | 42.68 | 187,025 | -0.92(-2.10%) |
Jun 08, 2018 | 43.67 | 43.75 | 42.88 | 43.59 | 206,783 | +0.00(+0.00%) |
Jun 07, 2018 | 44.52 | 46.30 | 42.20 | 43.59 | 431,113 | +0.18(+0.41%) |
Jun 06, 2018 | 43.28 | 44.15 | 43.07 | 43.42 | 154,924 | +0.19(+0.43%) |
Jun 05, 2018 | 43.07 | 44.21 | 43.07 | 43.23 | 164,921 | +0.30(+0.71%) |
Jun 04, 2018 | 43.18 | 43.42 | 42.59 | 42.93 | 181,161 | -0.16(-0.37%) |