Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.61(+1.69%) | |
Aug 30, 2018 | 36.80 | 36.80 | 35.91 | 36.14 | 2,579,177 | +0.38(+1.05%) |
Aug 29, 2018 | 35.76 | 36.33 | 35.58 | 35.76 | 2,407,418 | -0.05(-0.13%) |
Aug 28, 2018 | 36.19 | 36.87 | 35.72 | 35.81 | 2,158,224 | -0.24(-0.65%) |
Aug 27, 2018 | 36.89 | 38.02 | 35.76 | 36.05 | 2,569,417 | -2.40(-6.24%) |
Aug 24, 2018 | 38.59 | 38.82 | 38.26 | 38.45 | 279,226 | +0.05(+0.12%) |
Aug 23, 2018 | 39.01 | 39.15 | 38.40 | 38.40 | 293,997 | -0.52(-1.33%) |
Aug 22, 2018 | 38.49 | 39.01 | 38.21 | 38.92 | 375,145 | +0.42(+1.10%) |
Aug 21, 2018 | 38.21 | 38.68 | 37.88 | 38.49 | 200,909 | +0.28(+0.74%) |
Aug 20, 2018 | 39.29 | 39.34 | 38.16 | 38.21 | 175,202 | -0.89(-2.29%) |
Aug 17, 2018 | 38.31 | 39.67 | 38.16 | 39.11 | 301,220 | +0.66(+1.71%) |
Aug 16, 2018 | 37.93 | 38.82 | 37.93 | 38.45 | 218,083 | +0.66(+1.74%) |
Aug 15, 2018 | 37.69 | 37.93 | 37.32 | 37.79 | 216,882 | -0.14(-0.37%) |
Aug 14, 2018 | 37.88 | 38.12 | 37.60 | 37.93 | 172,549 | +0.24(+0.62%) |
Aug 13, 2018 | 38.49 | 38.49 | 37.46 | 37.69 | 152,464 | -0.80(-2.08%) |
Aug 10, 2018 | 38.96 | 39.06 | 38.40 | 38.49 | 125,375 | -0.66(-1.68%) |
Aug 09, 2018 | 39.58 | 39.72 | 39.01 | 39.15 | 76,995 | -0.42(-1.07%) |
Aug 08, 2018 | 39.62 | 39.72 | 39.34 | 39.58 | 92,069 | +0.00(+0.00%) |
Aug 07, 2018 | 39.72 | 40.00 | 39.34 | 39.58 | 104,512 | +0.00(+0.00%) |
Aug 06, 2018 | 39.39 | 39.76 | 39.39 | 39.58 | 111,820 | +0.05(+0.12%) |
Aug 03, 2018 | 39.62 | 39.91 | 39.20 | 39.53 | 99,556 | -0.09(-0.24%) |
Aug 02, 2018 | 40.28 | 40.28 | 39.39 | 39.62 | 126,033 | -0.75(-1.86%) |
Aug 01, 2018 | 41.22 | 41.51 | 39.46 | 40.38 | 166,574 | -0.94(-2.28%) |
Jul 31, 2018 | 40.89 | 41.60 | 40.85 | 41.32 | 314,142 | +0.66(+1.62%) |
Jul 30, 2018 | 42.40 | 42.49 | 40.52 | 40.66 | 220,823 | -1.36(-3.25%) |
Jul 27, 2018 | 43.06 | 43.06 | 41.98 | 42.02 | 140,888 | -0.75(-1.76%) |
Jul 26, 2018 | 43.15 | 43.62 | 42.16 | 42.78 | 289,861 | +0.75(+1.79%) |
Jul 25, 2018 | 41.84 | 42.27 | 41.41 | 42.02 | 155,644 | +0.09(+0.22%) |
Jul 24, 2018 | 41.93 | 42.45 | 41.62 | 41.93 | 201,815 | +0.14(+0.34%) |
Jul 23, 2018 | 42.49 | 42.49 | 41.74 | 41.79 | 143,732 | -0.85(-1.99%) |
Jul 20, 2018 | 42.26 | 42.73 | 42.02 | 42.64 | 117,233 | +0.28(+0.67%) |
Jul 19, 2018 | 41.46 | 42.45 | 41.32 | 42.35 | 64,860 | +0.71(+1.69%) |
Jul 18, 2018 | 41.55 | 41.79 | 41.32 | 41.65 | 51,010 | +0.00(+0.00%) |
Jul 17, 2018 | 41.27 | 41.67 | 41.22 | 41.65 | 61,303 | +0.38(+0.91%) |
Jul 16, 2018 | 41.84 | 41.88 | 41.13 | 41.27 | 175,638 | -0.56(-1.35%) |
Jul 13, 2018 | 41.36 | 42.07 | 41.36 | 41.84 | 211,568 | +0.52(+1.25%) |
Jul 12, 2018 | 41.13 | 41.41 | 40.61 | 41.32 | 132,260 | +0.33(+0.80%) |
Jul 11, 2018 | 41.46 | 41.79 | 40.94 | 40.99 | 77,629 | -0.66(-1.58%) |
Jul 10, 2018 | 41.65 | 41.98 | 41.36 | 41.65 | 77,430 | +0.09(+0.23%) |
Jul 09, 2018 | 41.32 | 41.69 | 40.89 | 41.55 | 92,994 | +0.47(+1.15%) |
Jul 06, 2018 | 41.13 | 41.32 | 40.94 | 41.08 | 49,700 | -0.14(-0.34%) |
Jul 05, 2018 | 40.89 | 41.22 | 40.56 | 41.22 | 107,252 | +0.52(+1.27%) |
Jul 03, 2018 | 40.71 | 40.71 | 40.71 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 40.38 | 40.80 | 40.19 | 40.71 | 76,010 | +0.14(+0.35%) |
Jun 29, 2018 | 40.56 | 40.94 | 40.38 | 40.56 | 69,943 | +0.14(+0.35%) |
Jun 28, 2018 | 40.80 | 40.80 | 40.00 | 40.42 | 89,149 | -0.42(-1.04%) |
Jun 27, 2018 | 41.32 | 41.98 | 40.85 | 40.85 | 134,449 | -0.38(-0.91%) |
Jun 26, 2018 | 41.60 | 41.74 | 40.75 | 41.22 | 112,601 | -0.24(-0.57%) |
Jun 25, 2018 | 41.51 | 41.79 | 41.13 | 41.46 | 157,749 | -0.42(-1.01%) |
Jun 22, 2018 | 41.69 | 42.07 | 41.32 | 41.88 | 634,294 | +0.42(+1.02%) |
Jun 21, 2018 | 42.02 | 42.07 | 41.41 | 41.46 | 164,967 | -0.71(-1.67%) |
Jun 20, 2018 | 41.55 | 42.26 | 41.32 | 42.16 | 106,707 | +0.66(+1.59%) |
Jun 19, 2018 | 41.18 | 41.58 | 40.33 | 41.51 | 140,309 | -0.05(-0.11%) |
Jun 18, 2018 | 41.74 | 41.93 | 41.18 | 41.55 | 87,096 | -0.19(-0.45%) |
Jun 15, 2018 | 42.16 | 41.27 | 41.74 | 172,693 | -0.12(-0.29%) | |
Jun 14, 2018 | 41.91 | 42.19 | 41.44 | 41.86 | 144,724 | +0.14(+0.34%) |
Jun 13, 2018 | 43.13 | 43.13 | 41.54 | 41.72 | 105,801 | -0.61(-1.44%) |
Jun 12, 2018 | 41.96 | 42.43 | 41.39 | 42.33 | 112,925 | +0.52(+1.23%) |
Jun 11, 2018 | 42.24 | 42.33 | 41.58 | 41.82 | 88,665 | -0.33(-0.78%) |
Jun 08, 2018 | 41.91 | 42.50 | 41.77 | 42.14 | 198,799 | +0.19(+0.45%) |
Jun 07, 2018 | 39.89 | 42.19 | 39.89 | 41.96 | 212,669 | +2.11(+5.29%) |
Jun 06, 2018 | 40.32 | 41.25 | 39.57 | 39.85 | 170,262 | -0.38(-0.93%) |
Jun 05, 2018 | 39.57 | 40.32 | 39.43 | 40.22 | 56,936 | +0.56(+1.42%) |
Jun 04, 2018 | 39.28 | 39.75 | 39.17 | 39.66 | 139,557 | +0.56(+1.44%) |