Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 49.32 | 49.32 | 49.32 | 0 | -0.31(-0.62%) | |
Aug 30, 2018 | 49.20 | 50.83 | 49.20 | 49.63 | 934,726 | +0.43(+0.87%) |
Aug 29, 2018 | 49.91 | 50.25 | 48.99 | 49.20 | 703,858 | -0.52(-1.05%) |
Aug 28, 2018 | 50.00 | 50.33 | 49.51 | 49.72 | 606,854 | -0.22(-0.44%) |
Aug 27, 2018 | 50.00 | 50.46 | 49.52 | 49.94 | 710,790 | +0.00(+0.00%) |
Aug 24, 2018 | 49.08 | 50.00 | 49.06 | 49.94 | 821,100 | +0.64(+1.30%) |
Aug 23, 2018 | 49.43 | 49.89 | 48.66 | 49.30 | 531,992 | -0.36(-0.72%) |
Aug 22, 2018 | 49.80 | 50.16 | 48.61 | 49.66 | 666,819 | +0.00(+0.00%) |
Aug 21, 2018 | 50.62 | 51.00 | 48.96 | 49.66 | 753,489 | -0.49(-0.98%) |
Aug 20, 2018 | 49.96 | 50.59 | 49.86 | 50.15 | 802,417 | +0.15(+0.30%) |
Aug 17, 2018 | 49.55 | 50.20 | 49.04 | 50.00 | 658,300 | +0.04(+0.08%) |
Aug 16, 2018 | 50.44 | 51.94 | 49.76 | 49.96 | 811,955 | -0.29(-0.58%) |
Aug 15, 2018 | 50.50 | 51.38 | 50.03 | 50.25 | 951,659 | -0.42(-0.83%) |
Aug 14, 2018 | 51.50 | 51.69 | 50.59 | 50.67 | 1,087,781 | -0.46(-0.90%) |
Aug 13, 2018 | 51.50 | 52.30 | 50.70 | 51.13 | 1,068,197 | -0.74(-1.43%) |
Aug 10, 2018 | 53.54 | 53.80 | 51.57 | 51.87 | 1,467,200 | -2.77(-5.07%) |
Aug 09, 2018 | 53.77 | 55.64 | 53.40 | 54.64 | 987,987 | +0.87(+1.62%) |
Aug 08, 2018 | 51.40 | 56.17 | 49.80 | 53.77 | 4,663,452 | +8.18(+17.94%) |
Aug 07, 2018 | 44.62 | 46.55 | 43.87 | 45.59 | 1,007,200 | +0.91(+2.04%) |
Aug 06, 2018 | 44.35 | 45.75 | 43.61 | 44.68 | 1,262,946 | +0.10(+0.22%) |
Aug 03, 2018 | 44.80 | 45.10 | 43.69 | 44.58 | 612,500 | -0.07(-0.16%) |
Aug 02, 2018 | 43.51 | 44.69 | 43.25 | 44.65 | 630,964 | +0.78(+1.78%) |
Aug 01, 2018 | 43.77 | 44.69 | 43.00 | 43.87 | 783,723 | +0.52(+1.20%) |
Jul 31, 2018 | 41.37 | 43.62 | 40.91 | 43.35 | 1,097,380 | +2.26(+5.50%) |
Jul 30, 2018 | 41.23 | 42.05 | 40.09 | 41.09 | 1,085,743 | -0.05(-0.12%) |
Jul 27, 2018 | 40.94 | 41.55 | 39.76 | 41.14 | 930,800 | +0.22(+0.54%) |
Jul 26, 2018 | 39.81 | 41.76 | 39.46 | 40.92 | 1,008,871 | +1.09(+2.74%) |
Jul 25, 2018 | 38.51 | 39.87 | 38.02 | 39.83 | 296,611 | +1.13(+2.92%) |
Jul 24, 2018 | 38.90 | 39.47 | 37.89 | 38.70 | 464,842 | -0.23(-0.59%) |
Jul 23, 2018 | 37.75 | 38.98 | 37.47 | 38.93 | 476,346 | +1.16(+3.07%) |
Jul 20, 2018 | 36.79 | 37.83 | 36.40 | 37.77 | 432,251 | +0.90(+2.44%) |
Jul 19, 2018 | 36.27 | 37.08 | 36.06 | 36.87 | 258,291 | +0.41(+1.12%) |
Jul 18, 2018 | 37.53 | 37.53 | 35.63 | 36.46 | 808,524 | -1.20(-3.19%) |
Jul 17, 2018 | 37.26 | 38.09 | 36.56 | 37.66 | 376,868 | +0.35(+0.94%) |
Jul 16, 2018 | 36.84 | 37.51 | 36.22 | 37.31 | 371,730 | +0.42(+1.14%) |
Jul 13, 2018 | 37.23 | 37.70 | 36.41 | 36.89 | 613,821 | -0.31(-0.83%) |
Jul 12, 2018 | 36.01 | 37.48 | 35.81 | 37.20 | 540,916 | +1.37(+3.82%) |
Jul 11, 2018 | 35.21 | 36.00 | 35.02 | 35.83 | 338,553 | +0.35(+0.99%) |
Jul 10, 2018 | 36.69 | 36.69 | 35.29 | 35.48 | 355,010 | -1.03(-2.82%) |
Jul 09, 2018 | 36.19 | 36.68 | 35.87 | 36.51 | 559,530 | +0.51(+1.42%) |
Jul 06, 2018 | 35.96 | 36.23 | 35.61 | 36.00 | 399,663 | +0.01(+0.03%) |
Jul 05, 2018 | 35.58 | 36.01 | 35.09 | 35.99 | 322,295 | +0.47(+1.32%) |
Jul 03, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.24(-0.67%) | |
Jul 02, 2018 | 34.63 | 35.79 | 34.21 | 35.76 | 494,005 | +1.02(+2.94%) |
Jun 29, 2018 | 34.40 | 34.99 | 34.40 | 34.74 | 429,818 | +0.39(+1.14%) |
Jun 28, 2018 | 33.88 | 34.51 | 33.38 | 34.35 | 398,371 | +0.48(+1.42%) |
Jun 27, 2018 | 34.86 | 35.07 | 33.84 | 33.87 | 436,801 | -0.99(-2.84%) |
Jun 26, 2018 | 34.94 | 35.12 | 34.55 | 34.86 | 407,253 | -0.07(-0.20%) |
Jun 25, 2018 | 34.29 | 35.36 | 34.07 | 34.93 | 722,807 | +0.32(+0.92%) |
Jun 22, 2018 | 35.13 | 35.33 | 33.94 | 34.61 | 6,677,876 | -0.40(-1.14%) |
Jun 21, 2018 | 35.92 | 36.19 | 34.99 | 35.01 | 535,109 | -0.73(-2.04%) |
Jun 20, 2018 | 35.94 | 36.43 | 35.05 | 35.74 | 658,490 | -0.05(-0.14%) |
Jun 19, 2018 | 35.75 | 35.98 | 34.89 | 35.79 | 1,094,788 | +0.04(+0.11%) |
Jun 18, 2018 | 34.71 | 36.46 | 34.70 | 35.75 | 1,226,705 | +1.00(+2.88%) |
Jun 15, 2018 | 35.34 | 34.46 | 34.75 | 1,212,465 | -0.59(-1.67%) | |
Jun 14, 2018 | 35.75 | 36.42 | 34.68 | 35.34 | 1,320,383 | -0.45(-1.26%) |
Jun 13, 2018 | 35.59 | 36.27 | 35.25 | 35.79 | 1,283,333 | +0.21(+0.59%) |
Jun 12, 2018 | 34.61 | 36.00 | 34.53 | 35.58 | 644,124 | +1.04(+3.01%) |
Jun 11, 2018 | 35.10 | 35.10 | 34.30 | 34.54 | 617,481 | -0.41(-1.17%) |
Jun 08, 2018 | 34.29 | 35.04 | 33.02 | 34.95 | 1,206,119 | +0.68(+1.98%) |
Jun 07, 2018 | 33.48 | 34.71 | 32.91 | 34.27 | 4,328,144 | +0.86(+2.57%) |
Jun 06, 2018 | 33.34 | 33.63 | 32.74 | 33.41 | 550,931 | +0.02(+0.06%) |
Jun 05, 2018 | 33.75 | 34.08 | 32.64 | 33.39 | 840,643 | -0.28(-0.83%) |
Jun 04, 2018 | 33.47 | 34.20 | 32.86 | 33.67 | 664,275 | +0.13(+0.39%) |