Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 47.70 | 47.70 | 47.70 | 0 | +0.15(+0.32%) | |
Aug 30, 2018 | 46.95 | 47.70 | 45.51 | 47.55 | 440,192 | +0.80(+1.71%) |
Aug 29, 2018 | 45.25 | 47.20 | 45.25 | 46.75 | 549,485 | +1.65(+3.66%) |
Aug 28, 2018 | 45.20 | 45.75 | 44.58 | 45.10 | 253,587 | -0.20(-0.44%) |
Aug 27, 2018 | 45.20 | 45.50 | 44.40 | 45.30 | 314,758 | +0.50(+1.12%) |
Aug 24, 2018 | 44.70 | 45.65 | 44.27 | 44.80 | 311,900 | +0.05(+0.11%) |
Aug 23, 2018 | 44.20 | 44.90 | 43.55 | 44.75 | 429,447 | +0.85(+1.94%) |
Aug 22, 2018 | 43.25 | 44.10 | 42.30 | 43.90 | 283,285 | +0.70(+1.62%) |
Aug 21, 2018 | 42.20 | 43.60 | 42.05 | 43.20 | 501,576 | +0.85(+2.01%) |
Aug 20, 2018 | 41.70 | 42.48 | 40.60 | 42.35 | 801,690 | +1.30(+3.17%) |
Aug 17, 2018 | 41.25 | 41.70 | 40.65 | 41.05 | 365,000 | -0.20(-0.48%) |
Aug 16, 2018 | 42.75 | 43.60 | 41.05 | 41.25 | 555,226 | -0.35(-0.84%) |
Aug 15, 2018 | 42.50 | 42.85 | 40.51 | 41.60 | 611,936 | -0.90(-2.12%) |
Aug 14, 2018 | 39.60 | 43.10 | 39.60 | 42.50 | 1,072,861 | +2.85(+7.19%) |
Aug 13, 2018 | 40.10 | 40.20 | 39.50 | 39.65 | 312,836 | -0.30(-0.75%) |
Aug 10, 2018 | 39.50 | 40.41 | 39.15 | 39.95 | 372,300 | +0.35(+0.88%) |
Aug 09, 2018 | 38.65 | 40.10 | 38.55 | 39.60 | 777,406 | +0.65(+1.67%) |
Aug 08, 2018 | 40.05 | 40.45 | 37.50 | 38.95 | 1,398,102 | -0.95(-2.38%) |
Aug 07, 2018 | 40.10 | 41.35 | 39.85 | 39.90 | 513,262 | +0.00(+0.00%) |
Aug 06, 2018 | 38.35 | 41.03 | 38.35 | 39.90 | 1,036,883 | +2.00(+5.28%) |
Aug 03, 2018 | 38.65 | 38.99 | 36.70 | 37.90 | 1,202,100 | -0.85(-2.19%) |
Aug 02, 2018 | 37.50 | 43.15 | 36.75 | 38.75 | 1,993,328 | +6.85(+21.47%) |
Aug 01, 2018 | 31.15 | 32.25 | 30.80 | 31.90 | 798,666 | +1.05(+3.40%) |
Jul 31, 2018 | 30.85 | 31.85 | 29.45 | 30.85 | 473,988 | -0.60(-1.91%) |
Jul 30, 2018 | 32.35 | 33.10 | 31.30 | 31.45 | 434,884 | -1.00(-3.08%) |
Jul 27, 2018 | 34.90 | 34.90 | 32.45 | 32.45 | 428,300 | -2.35(-6.75%) |
Jul 26, 2018 | 35.00 | 35.00 | 34.15 | 34.80 | 179,897 | -0.15(-0.43%) |
Jul 25, 2018 | 34.00 | 35.00 | 33.95 | 34.95 | 205,165 | +0.80(+2.34%) |
Jul 24, 2018 | 34.35 | 35.00 | 33.80 | 34.15 | 440,774 | -0.05(-0.15%) |
Jul 23, 2018 | 34.10 | 34.80 | 33.80 | 34.20 | 294,484 | +0.30(+0.88%) |
Jul 20, 2018 | 33.95 | 34.23 | 33.65 | 33.90 | 203,954 | +0.00(+0.00%) |
Jul 19, 2018 | 33.75 | 34.35 | 33.58 | 33.90 | 227,443 | +0.15(+0.44%) |
Jul 18, 2018 | 33.90 | 33.90 | 32.85 | 33.75 | 244,309 | -0.15(-0.44%) |
Jul 17, 2018 | 32.40 | 34.17 | 32.10 | 33.90 | 281,681 | +1.25(+3.83%) |
Jul 16, 2018 | 32.85 | 34.70 | 31.65 | 32.65 | 604,856 | +0.20(+0.62%) |
Jul 13, 2018 | 32.35 | 32.70 | 32.10 | 32.45 | 207,409 | +0.15(+0.46%) |
Jul 12, 2018 | 31.75 | 32.55 | 31.75 | 32.30 | 113,029 | +0.60(+1.89%) |
Jul 11, 2018 | 31.60 | 32.05 | 31.60 | 31.70 | 183,494 | -0.30(-0.94%) |
Jul 10, 2018 | 32.20 | 32.55 | 31.60 | 32.00 | 109,513 | -0.10(-0.31%) |
Jul 09, 2018 | 32.70 | 32.70 | 31.45 | 32.10 | 197,641 | -0.25(-0.77%) |
Jul 06, 2018 | 32.15 | 32.80 | 32.10 | 32.35 | 191,306 | +0.10(+0.31%) |
Jul 05, 2018 | 31.30 | 32.45 | 31.14 | 32.25 | 241,424 | +1.00(+3.20%) |
Jul 03, 2018 | 31.25 | 31.25 | 31.25 | 0 | -0.20(-0.64%) | |
Jul 02, 2018 | 31.05 | 31.45 | 30.41 | 31.45 | 172,310 | +0.45(+1.45%) |
Jun 29, 2018 | 31.25 | 31.45 | 30.65 | 31.00 | 493,277 | +0.00(+0.00%) |
Jun 28, 2018 | 29.75 | 31.10 | 28.45 | 31.00 | 391,538 | +1.30(+4.38%) |
Jun 27, 2018 | 30.75 | 31.00 | 29.60 | 29.70 | 262,527 | -1.15(-3.73%) |
Jun 26, 2018 | 30.20 | 31.20 | 30.20 | 30.85 | 164,134 | +0.50(+1.65%) |
Jun 25, 2018 | 31.00 | 31.05 | 30.00 | 30.35 | 269,656 | -0.80(-2.57%) |
Jun 22, 2018 | 31.45 | 31.60 | 30.50 | 31.15 | 725,715 | -0.30(-0.95%) |
Jun 21, 2018 | 32.70 | 34.00 | 31.23 | 31.45 | 434,656 | -1.20(-3.68%) |
Jun 20, 2018 | 29.75 | 33.00 | 29.75 | 32.65 | 978,144 | +3.25(+11.05%) |
Jun 19, 2018 | 29.30 | 29.65 | 28.85 | 29.40 | 267,670 | -0.05(-0.17%) |
Jun 18, 2018 | 28.95 | 29.60 | 28.20 | 29.45 | 291,019 | +0.20(+0.68%) |
Jun 15, 2018 | 29.95 | 29.80 | 29.25 | 406,841 | -0.55(-1.85%) | |
Jun 14, 2018 | 29.30 | 30.00 | 29.00 | 29.80 | 270,840 | +0.30(+1.02%) |
Jun 13, 2018 | 29.85 | 29.95 | 29.25 | 29.50 | 714,716 | -0.30(-1.01%) |
Jun 12, 2018 | 29.20 | 30.30 | 29.20 | 29.80 | 236,801 | +0.70(+2.41%) |
Jun 11, 2018 | 29.50 | 29.90 | 29.00 | 29.10 | 302,901 | -0.35(-1.19%) |
Jun 08, 2018 | 29.35 | 29.95 | 29.25 | 29.45 | 232,495 | +0.15(+0.51%) |
Jun 07, 2018 | 30.65 | 31.30 | 28.65 | 29.30 | 511,285 | -1.25(-4.09%) |
Jun 06, 2018 | 31.20 | 31.75 | 30.15 | 30.55 | 405,824 | -0.60(-1.93%) |
Jun 05, 2018 | 30.20 | 31.65 | 29.90 | 31.15 | 673,527 | +0.85(+2.81%) |
Jun 04, 2018 | 30.40 | 30.85 | 30.05 | 30.30 | 330,583 | +0.00(+0.00%) |