Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 48.77 | 48.77 | 48.77 | 0 | -0.65(-1.32%) | |
Aug 30, 2018 | 49.23 | 49.76 | 48.78 | 49.43 | 1,144,769 | +0.24(+0.48%) |
Aug 29, 2018 | 48.98 | 49.32 | 48.71 | 49.19 | 742,200 | +0.29(+0.59%) |
Aug 28, 2018 | 49.57 | 49.83 | 48.77 | 48.90 | 1,016,908 | -0.45(-0.90%) |
Aug 27, 2018 | 49.03 | 49.84 | 48.83 | 49.35 | 1,248,320 | +0.38(+0.77%) |
Aug 24, 2018 | 49.00 | 49.22 | 48.69 | 48.97 | 938,908 | +0.48(+0.98%) |
Aug 23, 2018 | 48.39 | 48.84 | 48.19 | 48.49 | 935,406 | -0.16(-0.34%) |
Aug 22, 2018 | 48.51 | 49.11 | 48.13 | 48.65 | 1,324,546 | +0.79(+1.65%) |
Aug 21, 2018 | 47.53 | 48.45 | 47.53 | 47.87 | 1,658,513 | +0.97(+2.06%) |
Aug 20, 2018 | 46.50 | 47.18 | 46.47 | 46.90 | 1,139,648 | +0.40(+0.86%) |
Aug 17, 2018 | 45.71 | 46.80 | 45.58 | 46.50 | 1,548,042 | +0.94(+2.07%) |
Aug 16, 2018 | 45.83 | 46.23 | 45.44 | 45.55 | 1,549,837 | +0.02(+0.05%) |
Aug 15, 2018 | 46.21 | 46.80 | 44.27 | 45.53 | 1,898,405 | -1.21(-2.58%) |
Aug 14, 2018 | 46.26 | 47.11 | 46.26 | 46.74 | 1,801,231 | +1.04(+2.29%) |
Aug 13, 2018 | 45.88 | 46.23 | 45.56 | 45.69 | 1,358,202 | -0.35(-0.77%) |
Aug 10, 2018 | 44.66 | 46.10 | 44.44 | 46.05 | 1,207,920 | +1.56(+3.50%) |
Aug 09, 2018 | 45.37 | 45.50 | 43.76 | 44.49 | 1,971,073 | -0.92(-2.02%) |
Aug 08, 2018 | 45.30 | 45.58 | 44.83 | 45.41 | 1,171,221 | -0.18(-0.39%) |
Aug 07, 2018 | 45.69 | 45.72 | 45.19 | 45.58 | 1,314,363 | +0.57(+1.27%) |
Aug 06, 2018 | 45.21 | 45.51 | 44.95 | 45.01 | 999,863 | -0.07(-0.15%) |
Aug 03, 2018 | 44.96 | 45.88 | 44.95 | 45.07 | 1,087,699 | +0.15(+0.33%) |
Aug 02, 2018 | 44.71 | 45.42 | 44.66 | 44.93 | 1,390,638 | -0.49(-1.07%) |
Aug 01, 2018 | 44.63 | 45.45 | 44.27 | 45.41 | 1,504,651 | +0.30(+0.67%) |
Jul 31, 2018 | 46.02 | 46.13 | 44.38 | 45.11 | 2,422,101 | -1.21(-2.60%) |
Jul 30, 2018 | 45.86 | 47.30 | 45.62 | 46.32 | 2,618,334 | +1.59(+3.55%) |
Jul 27, 2018 | 43.86 | 45.55 | 43.84 | 44.73 | 2,005,810 | +0.76(+1.74%) |
Jul 26, 2018 | 43.10 | 44.90 | 42.52 | 43.96 | 2,525,011 | +0.71(+1.65%) |
Jul 25, 2018 | 43.59 | 43.63 | 42.35 | 43.25 | 2,364,618 | -0.29(-0.66%) |
Jul 24, 2018 | 43.72 | 43.81 | 43.17 | 43.54 | 2,264,382 | +0.23(+0.53%) |
Jul 23, 2018 | 43.88 | 43.88 | 42.69 | 43.31 | 2,151,785 | -0.37(-0.84%) |
Jul 20, 2018 | 43.74 | 44.02 | 43.27 | 43.68 | 2,248,555 | -0.14(-0.32%) |
Jul 19, 2018 | 44.29 | 44.68 | 43.62 | 43.82 | 2,315,851 | -0.85(-1.91%) |
Jul 18, 2018 | 45.34 | 45.38 | 44.25 | 44.67 | 3,920,332 | -1.01(-2.22%) |
Jul 17, 2018 | 45.74 | 45.99 | 45.46 | 45.69 | 2,723,905 | -0.31(-0.67%) |
Jul 16, 2018 | 46.57 | 46.77 | 45.49 | 45.99 | 1,573,933 | -1.43(-3.02%) |
Jul 13, 2018 | 47.13 | 47.72 | 46.83 | 47.43 | 1,096,919 | +0.27(+0.58%) |
Jul 12, 2018 | 48.74 | 48.79 | 47.07 | 47.16 | 1,371,009 | -1.12(-2.33%) |
Jul 11, 2018 | 48.74 | 49.86 | 47.99 | 48.28 | 1,219,239 | -1.15(-2.32%) |
Jul 10, 2018 | 49.71 | 50.30 | 49.06 | 49.43 | 997,581 | +0.32(+0.64%) |
Jul 09, 2018 | 48.41 | 49.51 | 48.41 | 49.11 | 1,403,061 | +0.98(+2.03%) |
Jul 06, 2018 | 46.55 | 48.29 | 46.27 | 48.13 | 1,536,906 | +1.27(+2.71%) |
Jul 05, 2018 | 47.22 | 47.32 | 46.48 | 46.86 | 1,466,617 | -0.15(-0.31%) |
Jul 03, 2018 | 47.01 | 47.01 | 47.01 | 0 | +0.90(+1.95%) | |
Jul 02, 2018 | 46.59 | 46.60 | 45.53 | 46.11 | 2,284,467 | -0.77(-1.65%) |
Jun 29, 2018 | 48.10 | 46.79 | 46.88 | 1,918,531 | -0.95(-1.98%) | |
Jun 28, 2018 | 47.51 | 47.99 | 47.13 | 47.83 | 3,298,615 | +0.35(+0.74%) |
Jun 27, 2018 | 46.94 | 48.46 | 46.94 | 47.48 | 1,816,342 | +1.15(+2.48%) |
Jun 26, 2018 | 45.59 | 46.48 | 45.27 | 46.33 | 1,226,395 | +0.85(+1.88%) |
Jun 25, 2018 | 46.85 | 46.90 | 45.11 | 45.48 | 1,622,302 | -1.36(-2.90%) |
Jun 22, 2018 | 48.47 | 49.16 | 46.63 | 46.84 | 2,698,818 | +0.41(+0.89%) |
Jun 21, 2018 | 47.05 | 47.26 | 46.19 | 46.43 | 1,061,868 | -1.07(-2.26%) |
Jun 20, 2018 | 47.48 | 47.62 | 46.84 | 47.50 | 1,348,564 | +0.41(+0.87%) |
Jun 19, 2018 | 46.51 | 48.02 | 46.32 | 47.09 | 2,304,729 | +0.12(+0.27%) |
Jun 18, 2018 | 46.46 | 47.48 | 46.46 | 46.96 | 1,260,985 | +0.49(+1.04%) |
Jun 15, 2018 | 47.77 | 46.14 | 46.48 | 2,421,940 | -1.29(-2.71%) | |
Jun 14, 2018 | 48.46 | 48.46 | 47.69 | 47.77 | 1,397,583 | -0.34(-0.70%) |
Jun 13, 2018 | 48.07 | 48.45 | 47.88 | 48.11 | 1,572,873 | -0.13(-0.27%) |
Jun 12, 2018 | 48.29 | 48.49 | 47.75 | 48.24 | 1,540,817 | +0.00(+0.00%) |
Jun 11, 2018 | 47.80 | 48.49 | 47.63 | 48.24 | 1,497,792 | +0.17(+0.35%) |
Jun 08, 2018 | 48.99 | 49.20 | 47.72 | 48.07 | 1,574,260 | -0.90(-1.85%) |
Jun 07, 2018 | 47.63 | 49.27 | 47.41 | 48.98 | 2,115,709 | +1.74(+3.69%) |
Jun 06, 2018 | 46.41 | 47.24 | 1,556,843 | +0.43(+0.91%) | ||
Jun 05, 2018 | 46.50 | 47.26 | 46.13 | 46.81 | 2,530,232 | +0.34(+0.73%) |
Jun 04, 2018 | 48.02 | 48.03 | 46.10 | 46.47 | 1,928,434 | -1.30(-2.72%) |