Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.59 | 43.59 | 43.59 | 0 | +0.32(+0.73%) | |
Aug 30, 2018 | 43.19 | 43.32 | 42.96 | 43.28 | 153,149 | +0.05(+0.10%) |
Aug 29, 2018 | 43.64 | 43.68 | 43.23 | 43.23 | 241,395 | -0.27(-0.62%) |
Aug 28, 2018 | 43.59 | 43.91 | 43.41 | 43.50 | 189,861 | -0.09(-0.21%) |
Aug 27, 2018 | 43.37 | 43.77 | 43.23 | 43.59 | 265,462 | +0.32(+0.73%) |
Aug 24, 2018 | 43.10 | 43.59 | 42.74 | 43.28 | 155,826 | +0.36(+0.84%) |
Aug 23, 2018 | 42.69 | 42.96 | 42.41 | 42.92 | 171,304 | +0.14(+0.32%) |
Aug 22, 2018 | 43.28 | 43.32 | 42.56 | 42.78 | 276,075 | -0.50(-1.15%) |
Aug 21, 2018 | 43.05 | 43.59 | 42.74 | 43.28 | 272,448 | +0.50(+1.16%) |
Aug 20, 2018 | 43.14 | 43.41 | 42.60 | 42.78 | 406,539 | -0.14(-0.32%) |
Aug 17, 2018 | 42.78 | 43.19 | 42.65 | 42.92 | 662,014 | -0.05(-0.10%) |
Aug 16, 2018 | 42.20 | 43.14 | 42.15 | 42.96 | 458,148 | +0.81(+1.93%) |
Aug 15, 2018 | 42.06 | 42.58 | 41.72 | 42.15 | 600,759 | +0.18(+0.43%) |
Aug 14, 2018 | 41.52 | 42.13 | 41.43 | 41.97 | 700,097 | +0.59(+1.42%) |
Aug 13, 2018 | 40.66 | 41.88 | 40.30 | 41.39 | 652,567 | +0.77(+1.89%) |
Aug 10, 2018 | 40.03 | 41.20 | 39.81 | 40.62 | 493,211 | +0.41(+1.01%) |
Aug 09, 2018 | 40.30 | 40.42 | 39.63 | 40.21 | 353,894 | +0.09(+0.22%) |
Aug 08, 2018 | 38.36 | 40.48 | 37.43 | 40.12 | 600,861 | +2.07(+5.45%) |
Aug 07, 2018 | 38.09 | 38.32 | 37.78 | 38.05 | 432,130 | +0.00(+0.00%) |
Aug 06, 2018 | 37.51 | 38.05 | 37.24 | 38.05 | 350,211 | +0.50(+1.32%) |
Aug 03, 2018 | 36.97 | 37.85 | 36.29 | 37.55 | 646,154 | +0.54(+1.46%) |
Aug 02, 2018 | 37.24 | 37.33 | 36.61 | 37.01 | 544,763 | -0.41(-1.08%) |
Aug 01, 2018 | 37.19 | 37.42 | 37.08 | 37.42 | 550,901 | +0.18(+0.48%) |
Jul 31, 2018 | 36.70 | 37.33 | 36.47 | 37.24 | 312,564 | +0.68(+1.85%) |
Jul 30, 2018 | 36.25 | 36.92 | 36.25 | 36.56 | 355,175 | +0.36(+1.00%) |
Jul 27, 2018 | 36.88 | 36.92 | 35.98 | 36.20 | 335,831 | -0.50(-1.35%) |
Jul 26, 2018 | 36.25 | 36.83 | 36.25 | 36.70 | 358,836 | +0.50(+1.37%) |
Jul 25, 2018 | 35.84 | 36.20 | 35.48 | 36.20 | 531,746 | +0.18(+0.50%) |
Jul 24, 2018 | 35.70 | 36.02 | 35.48 | 36.02 | 491,603 | +0.54(+1.52%) |
Jul 23, 2018 | 35.21 | 35.57 | 34.89 | 35.48 | 566,510 | +0.32(+0.90%) |
Jul 20, 2018 | 34.76 | 35.21 | 34.40 | 35.16 | 382,130 | +0.41(+1.17%) |
Jul 19, 2018 | 34.44 | 34.83 | 34.17 | 34.76 | 406,221 | +0.23(+0.65%) |
Jul 18, 2018 | 33.72 | 34.58 | 33.50 | 34.53 | 513,126 | +0.77(+2.27%) |
Jul 17, 2018 | 34.31 | 34.49 | 33.68 | 33.77 | 424,524 | -0.36(-1.06%) |
Jul 16, 2018 | 32.77 | 34.28 | 32.55 | 34.13 | 559,786 | +1.31(+3.98%) |
Jul 13, 2018 | 33.45 | 33.45 | 32.50 | 32.82 | 518,414 | -0.86(-2.54%) |
Jul 12, 2018 | 33.72 | 33.86 | 33.50 | 33.68 | 452,744 | -0.05(-0.13%) |
Jul 11, 2018 | 33.36 | 33.81 | 33.14 | 33.72 | 333,840 | +0.32(+0.94%) |
Jul 10, 2018 | 33.27 | 33.59 | 33.05 | 33.41 | 380,177 | +0.14(+0.41%) |
Jul 09, 2018 | 32.68 | 33.45 | 32.68 | 33.27 | 311,662 | +0.68(+2.07%) |
Jul 06, 2018 | 32.55 | 33.05 | 32.50 | 32.59 | 291,438 | +0.09(+0.28%) |
Jul 05, 2018 | 32.23 | 32.64 | 32.05 | 32.50 | 528,076 | +0.50(+1.55%) |
Jul 03, 2018 | 32.01 | 32.01 | 32.01 | 0 | -0.27(-0.84%) | |
Jul 02, 2018 | 31.74 | 32.28 | 31.51 | 32.28 | 390,518 | +0.32(+0.99%) |
Jun 29, 2018 | 32.41 | 32.55 | 31.96 | 31.96 | 414,455 | -0.32(-0.98%) |
Jun 28, 2018 | 31.78 | 32.55 | 31.60 | 32.28 | 413,739 | +0.41(+1.27%) |
Jun 27, 2018 | 32.55 | 32.82 | 31.78 | 31.87 | 406,794 | -0.63(-1.94%) |
Jun 26, 2018 | 32.46 | 32.82 | 32.10 | 32.50 | 807,317 | +0.09(+0.28%) |
Jun 25, 2018 | 32.68 | 32.77 | 32.23 | 32.41 | 552,358 | -0.68(-2.04%) |
Jun 22, 2018 | 32.37 | 33.36 | 32.37 | 33.09 | 5,798,648 | +0.81(+2.51%) |
Jun 21, 2018 | 33.00 | 33.32 | 32.10 | 32.28 | 679,758 | -0.76(-2.29%) |
Jun 20, 2018 | 33.97 | 34.12 | 32.99 | 33.04 | 739,146 | -0.98(-2.89%) |
Jun 19, 2018 | 32.90 | 34.65 | 32.90 | 34.02 | 823,697 | +0.98(+2.98%) |
Jun 18, 2018 | 33.04 | 33.17 | 32.81 | 33.04 | 585,766 | -0.22(-0.67%) |
Jun 15, 2018 | 33.84 | 33.13 | 33.26 | 684,104 | -0.58(-1.72%) | |
Jun 14, 2018 | 34.69 | 34.91 | 33.80 | 33.84 | 428,463 | -0.58(-1.69%) |
Jun 13, 2018 | 34.78 | 35.18 | 34.38 | 34.42 | 726,558 | -0.45(-1.28%) |
Jun 12, 2018 | 35.09 | 35.09 | 34.82 | 34.87 | 569,541 | +0.00(+0.00%) |
Jun 11, 2018 | 34.78 | 35.09 | 34.65 | 34.87 | 300,070 | +0.18(+0.52%) |
Jun 08, 2018 | 34.69 | 34.91 | 34.38 | 34.69 | 350,531 | -0.04(-0.13%) |
Jun 07, 2018 | 34.38 | 34.96 | 34.15 | 34.73 | 288,852 | +0.36(+1.04%) |
Jun 06, 2018 | 34.38 | 238,576 | -0.04(-0.13%) | |||
Jun 05, 2018 | 34.65 | 34.82 | 34.20 | 34.42 | 268,899 | -0.22(-0.65%) |
Jun 04, 2018 | 34.38 | 34.78 | 34.38 | 34.65 | 495,649 | +0.36(+1.04%) |