Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 39.70 | 39.70 | 39.70 | 0 | +0.13(+0.33%) | |
Aug 30, 2018 | 38.93 | 39.57 | 38.92 | 39.57 | 87,545 | +0.61(+1.57%) |
Aug 29, 2018 | 39.20 | 39.45 | 38.85 | 38.96 | 86,280 | -0.25(-0.64%) |
Aug 28, 2018 | 39.36 | 39.67 | 39.10 | 39.21 | 70,332 | -0.01(-0.03%) |
Aug 27, 2018 | 39.33 | 39.56 | 39.07 | 39.22 | 57,355 | -0.10(-0.25%) |
Aug 24, 2018 | 39.17 | 39.48 | 39.13 | 39.32 | 60,200 | +0.25(+0.64%) |
Aug 23, 2018 | 39.20 | 39.42 | 38.90 | 39.07 | 63,904 | -0.22(-0.56%) |
Aug 22, 2018 | 39.18 | 39.57 | 38.97 | 39.29 | 50,490 | +0.04(+0.10%) |
Aug 21, 2018 | 39.79 | 39.81 | 39.10 | 39.25 | 116,509 | -0.67(-1.68%) |
Aug 20, 2018 | 39.50 | 40.13 | 39.45 | 39.92 | 74,622 | +0.41(+1.04%) |
Aug 17, 2018 | 39.04 | 39.54 | 38.62 | 39.51 | 62,200 | +0.50(+1.28%) |
Aug 16, 2018 | 39.14 | 39.48 | 38.66 | 39.01 | 170,868 | -0.09(-0.23%) |
Aug 15, 2018 | 39.28 | 39.40 | 38.74 | 39.10 | 227,573 | -0.10(-0.26%) |
Aug 14, 2018 | 40.48 | 40.70 | 39.16 | 39.20 | 356,981 | -1.24(-3.07%) |
Aug 13, 2018 | 40.18 | 41.03 | 39.84 | 40.44 | 99,156 | +0.49(+1.23%) |
Aug 10, 2018 | 40.88 | 41.20 | 39.71 | 39.95 | 308,800 | -0.96(-2.35%) |
Aug 09, 2018 | 41.65 | 42.02 | 40.84 | 40.91 | 1,019,005 | -0.55(-1.33%) |
Aug 08, 2018 | 42.31 | 42.31 | 41.01 | 41.46 | 384,917 | -0.86(-2.03%) |
Aug 07, 2018 | 42.70 | 43.70 | 41.79 | 42.32 | 199,922 | -1.36(-3.11%) |
Aug 06, 2018 | 43.29 | 43.93 | 43.11 | 43.68 | 116,445 | +0.42(+0.97%) |
Aug 03, 2018 | 42.98 | 43.30 | 42.29 | 43.26 | 187,200 | +0.26(+0.60%) |
Aug 02, 2018 | 42.00 | 44.22 | 40.74 | 43.00 | 406,590 | -0.51(-1.17%) |
Aug 01, 2018 | 43.23 | 43.90 | 42.59 | 43.51 | 180,171 | +0.34(+0.79%) |
Jul 31, 2018 | 42.89 | 43.36 | 42.66 | 43.17 | 58,448 | +0.48(+1.12%) |
Jul 30, 2018 | 42.47 | 43.20 | 42.36 | 42.69 | 61,557 | +0.10(+0.23%) |
Jul 27, 2018 | 42.98 | 43.15 | 42.06 | 42.59 | 51,800 | -0.41(-0.95%) |
Jul 26, 2018 | 42.60 | 43.11 | 42.60 | 43.00 | 27,426 | +0.39(+0.92%) |
Jul 25, 2018 | 42.64 | 42.92 | 42.07 | 42.61 | 53,923 | +0.02(+0.05%) |
Jul 24, 2018 | 43.28 | 43.32 | 42.41 | 42.59 | 40,579 | -0.68(-1.57%) |
Jul 23, 2018 | 43.75 | 43.00 | 43.27 | 29,579 | -0.28(-0.64%) | |
Jul 20, 2018 | 43.82 | 44.11 | 43.50 | 43.55 | 39,560 | -0.39(-0.89%) |
Jul 19, 2018 | 44.05 | 43.26 | 43.94 | 83,729 | +0.48(+1.10%) | |
Jul 18, 2018 | 43.56 | 43.57 | 43.12 | 43.46 | 66,003 | -0.16(-0.37%) |
Jul 17, 2018 | 42.79 | 43.88 | 42.79 | 43.62 | 58,129 | +0.68(+1.58%) |
Jul 16, 2018 | 43.58 | 43.58 | 42.76 | 42.94 | 44,396 | -0.65(-1.49%) |
Jul 13, 2018 | 43.66 | 43.82 | 43.54 | 43.59 | 17,685 | -0.06(-0.14%) |
Jul 12, 2018 | 43.74 | 43.77 | 43.22 | 43.65 | 66,601 | +0.11(+0.25%) |
Jul 11, 2018 | 43.57 | 43.81 | 43.31 | 43.54 | 40,670 | -0.15(-0.34%) |
Jul 10, 2018 | 43.63 | 43.74 | 43.01 | 43.69 | 83,461 | +0.36(+0.83%) |
Jul 09, 2018 | 44.95 | 44.95 | 41.38 | 43.33 | 115,749 | -1.61(-3.58%) |
Jul 06, 2018 | 45.02 | 44.25 | 44.94 | 158,426 | +0.45(+1.01%) | |
Jul 05, 2018 | 44.57 | 44.88 | 44.16 | 44.49 | 53,563 | -0.05(-0.11%) |
Jul 03, 2018 | 44.54 | 44.54 | 44.54 | 0 | +0.99(+2.27%) | |
Jul 02, 2018 | 43.22 | 43.65 | 41.05 | 43.55 | 117,179 | +0.07(+0.16%) |
Jun 29, 2018 | 43.74 | 42.68 | 43.48 | 104,717 | +0.77(+1.80%) | |
Jun 28, 2018 | 42.05 | 42.90 | 41.80 | 42.71 | 64,195 | +0.60(+1.42%) |
Jun 27, 2018 | 42.23 | 42.31 | 41.82 | 42.11 | 133,483 | -0.11(-0.26%) |
Jun 26, 2018 | 41.78 | 42.45 | 41.34 | 42.22 | 178,196 | +0.61(+1.47%) |
Jun 25, 2018 | 41.25 | 41.67 | 41.16 | 41.61 | 72,006 | +0.23(+0.56%) |
Jun 22, 2018 | 41.98 | 41.98 | 41.13 | 41.38 | 298,013 | -0.52(-1.24%) |
Jun 21, 2018 | 42.71 | 42.79 | 41.47 | 41.90 | 111,391 | -0.70(-1.64%) |
Jun 20, 2018 | 44.00 | 44.45 | 42.50 | 42.60 | 716,552 | -1.41(-3.20%) |
Jun 19, 2018 | 43.94 | 44.54 | 43.78 | 44.01 | 67,221 | -0.19(-0.43%) |
Jun 18, 2018 | 44.10 | 44.23 | 43.51 | 44.20 | 61,217 | +0.08(+0.18%) |
Jun 15, 2018 | 44.04 | 44.04 | 44.12 | 98,248 | +0.08(+0.18%) | |
Jun 14, 2018 | 43.66 | 44.13 | 43.25 | 44.04 | 71,573 | +0.55(+1.26%) |
Jun 13, 2018 | 43.69 | 44.01 | 43.20 | 43.49 | 48,590 | -0.34(-0.78%) |
Jun 12, 2018 | 43.67 | 44.16 | 43.45 | 43.83 | 50,816 | +0.16(+0.37%) |
Jun 11, 2018 | 42.75 | 43.75 | 42.45 | 43.67 | 70,841 | +0.92(+2.15%) |
Jun 08, 2018 | 42.05 | 42.79 | 42.05 | 42.75 | 75,044 | +0.85(+2.03%) |
Jun 07, 2018 | 41.75 | 42.10 | 41.62 | 41.90 | 78,722 | +0.07(+0.17%) |
Jun 06, 2018 | 41.47 | 41.87 | 40.06 | 41.83 | 47,612 | +0.41(+0.99%) |
Jun 05, 2018 | 41.21 | 41.74 | 41.05 | 41.42 | 74,053 | +0.22(+0.53%) |
Jun 04, 2018 | 40.66 | 41.25 | 40.35 | 41.20 | 77,980 | +0.58(+1.43%) |