Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.60 | 41.60 | 41.60 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 42.19 | 42.28 | 41.38 | 41.60 | 1,160,461 | -0.38(-0.90%) |
Aug 29, 2018 | 41.57 | 42.34 | 41.49 | 41.98 | 2,191,292 | +0.63(+1.53%) |
Aug 28, 2018 | 40.88 | 41.49 | 40.78 | 41.35 | 1,597,057 | +0.75(+1.84%) |
Aug 27, 2018 | 40.80 | 40.99 | 40.16 | 40.60 | 2,159,395 | +0.28(+0.69%) |
Aug 24, 2018 | 38.53 | 40.85 | 38.41 | 40.32 | 5,371,629 | +1.78(+4.61%) |
Aug 23, 2018 | 38.56 | 38.99 | 38.26 | 38.54 | 670,402 | -0.01(-0.02%) |
Aug 22, 2018 | 38.40 | 39.27 | 38.15 | 38.55 | 1,088,698 | -0.16(-0.42%) |
Aug 21, 2018 | 38.34 | 40.25 | 38.06 | 38.71 | 2,481,976 | +0.18(+0.47%) |
Aug 20, 2018 | 39.50 | 39.96 | 38.30 | 38.53 | 1,281,356 | -1.09(-2.75%) |
Aug 17, 2018 | 39.16 | 40.44 | 38.89 | 39.62 | 2,245,551 | +0.19(+0.48%) |
Aug 16, 2018 | 38.35 | 39.51 | 38.18 | 39.43 | 1,465,136 | +1.03(+2.68%) |
Aug 15, 2018 | 39.42 | 39.53 | 38.15 | 38.41 | 1,835,628 | -0.38(-0.98%) |
Aug 14, 2018 | 38.08 | 39.19 | 37.72 | 38.78 | 2,567,835 | +1.07(+2.85%) |
Aug 13, 2018 | 37.25 | 38.27 | 36.40 | 37.71 | 3,100,019 | +1.40(+3.85%) |
Aug 10, 2018 | 37.01 | 38.05 | 36.24 | 36.31 | 2,147,321 | -0.87(-2.34%) |
Aug 09, 2018 | 35.25 | 38.21 | 35.12 | 37.18 | 5,156,358 | +2.25(+6.45%) |
Aug 08, 2018 | 34.85 | 36.82 | 34.13 | 34.93 | 8,573,541 | -1.91(-5.19%) |
Aug 07, 2018 | 37.96 | 38.11 | 36.75 | 36.84 | 3,367,564 | -1.13(-2.98%) |
Aug 06, 2018 | 37.72 | 38.16 | 37.17 | 37.97 | 1,769,978 | +0.04(+0.09%) |
Aug 03, 2018 | 38.09 | 38.83 | 37.48 | 37.94 | 2,198,726 | -0.06(-0.17%) |
Aug 02, 2018 | 37.92 | 38.30 | 37.17 | 38.00 | 2,245,327 | +0.08(+0.21%) |
Aug 01, 2018 | 38.36 | 38.43 | 37.61 | 37.92 | 1,691,884 | +0.28(+0.74%) |
Jul 31, 2018 | 37.52 | 38.15 | 36.47 | 37.64 | 2,260,387 | -0.09(-0.24%) |
Jul 30, 2018 | 38.61 | 39.45 | 37.51 | 37.73 | 2,481,283 | -0.95(-2.46%) |
Jul 27, 2018 | 40.04 | 40.04 | 38.04 | 38.68 | 2,300,168 | -1.19(-2.99%) |
Jul 26, 2018 | 40.15 | 40.77 | 39.43 | 39.87 | 2,034,733 | -0.21(-0.51%) |
Jul 25, 2018 | 41.39 | 41.47 | 39.41 | 40.08 | 3,496,466 | -1.16(-2.81%) |
Jul 24, 2018 | 41.82 | 42.50 | 40.78 | 41.24 | 3,714,338 | -0.53(-1.27%) |
Jul 23, 2018 | 45.07 | 41.32 | 41.77 | 7,416,840 | -4.51(-9.75%) | |
Jul 20, 2018 | 45.99 | 46.97 | 45.76 | 46.28 | 1,525,515 | +0.53(+1.16%) |
Jul 19, 2018 | 47.72 | 48.33 | 45.48 | 45.75 | 3,025,557 | -2.33(-4.85%) |
Jul 18, 2018 | 46.32 | 49.49 | 45.56 | 48.08 | 6,309,398 | +1.85(+4.00%) |
Jul 17, 2018 | 45.80 | 46.42 | 45.39 | 46.23 | 976,800 | +0.12(+0.25%) |
Jul 16, 2018 | 47.54 | 47.54 | 44.99 | 46.12 | 3,089,094 | -1.92(-4.00%) |
Jul 13, 2018 | 48.19 | 49.80 | 47.71 | 48.04 | 2,439,044 | -0.11(-0.22%) |
Jul 12, 2018 | 45.66 | 50.08 | 45.40 | 48.15 | 6,986,597 | +4.79(+11.05%) |
Jul 11, 2018 | 45.45 | 45.85 | 42.88 | 43.36 | 3,667,431 | -2.21(-4.84%) |
Jul 10, 2018 | 45.86 | 45.97 | 45.03 | 45.56 | 458,690 | -0.35(-0.76%) |
Jul 09, 2018 | 46.03 | 46.62 | 45.89 | 45.91 | 510,478 | -0.08(-0.18%) |
Jul 06, 2018 | 45.88 | 46.64 | 45.86 | 45.99 | 384,661 | +0.19(+0.41%) |
Jul 05, 2018 | 45.43 | 45.88 | 44.87 | 45.80 | 667,515 | +0.65(+1.43%) |
Jul 03, 2018 | 45.16 | 45.16 | 45.16 | 0 | +0.25(+0.56%) | |
Jul 02, 2018 | 45.27 | 45.42 | 44.35 | 44.91 | 785,903 | -0.59(-1.30%) |
Jun 29, 2018 | 46.54 | 46.54 | 45.35 | 45.50 | 757,610 | -0.93(-2.01%) |
Jun 28, 2018 | 45.76 | 46.58 | 45.20 | 46.43 | 653,396 | +0.60(+1.31%) |
Jun 27, 2018 | 45.83 | 46.38 | 45.67 | 45.83 | 866,512 | +0.00(+0.00%) |
Jun 26, 2018 | 46.06 | 46.36 | 45.40 | 45.83 | 1,047,817 | -0.22(-0.49%) |
Jun 25, 2018 | 48.64 | 48.85 | 46.01 | 46.06 | 1,010,566 | -2.68(-5.50%) |
Jun 22, 2018 | 50.38 | 50.62 | 48.48 | 48.74 | 1,890,609 | -1.38(-2.76%) |
Jun 21, 2018 | 49.12 | 50.90 | 48.58 | 50.12 | 978,378 | +0.90(+1.82%) |
Jun 20, 2018 | 46.51 | 52.21 | 45.84 | 49.22 | 4,641,138 | +2.58(+5.54%) |
Jun 19, 2018 | 46.60 | 46.98 | 46.36 | 46.64 | 949,762 | -0.09(-0.19%) |
Jun 18, 2018 | 45.97 | 46.94 | 45.90 | 46.73 | 1,141,852 | +0.70(+1.52%) |
Jun 15, 2018 | 46.28 | 46.83 | 46.03 | 1,414,402 | -0.80(-1.71%) | |
Jun 14, 2018 | 46.39 | 47.38 | 46.27 | 46.83 | 919,601 | +0.57(+1.24%) |
Jun 13, 2018 | 47.85 | 47.89 | 45.98 | 46.25 | 750,112 | -1.42(-2.97%) |
Jun 12, 2018 | 46.99 | 47.97 | 46.76 | 47.67 | 1,279,084 | +0.87(+1.86%) |
Jun 11, 2018 | 46.61 | 47.06 | 46.25 | 46.80 | 717,464 | +0.15(+0.33%) |
Jun 08, 2018 | 46.27 | 46.74 | 45.98 | 46.65 | 510,863 | +0.11(+0.23%) |
Jun 07, 2018 | 46.58 | 46.87 | 46.06 | 46.54 | 507,277 | +0.12(+0.25%) |
Jun 06, 2018 | 46.10 | 46.55 | 45.67 | 46.42 | 588,525 | +0.42(+0.92%) |
Jun 05, 2018 | 45.71 | 46.32 | 45.31 | 46.00 | 917,628 | +0.19(+0.41%) |
Jun 04, 2018 | 46.17 | 46.36 | 45.50 | 45.81 | 492,605 | -0.17(-0.37%) |