Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.26 | 43.26 | 43.26 | 0 | -0.14(-0.32%) | |
Aug 30, 2018 | 43.44 | 44.16 | 43.14 | 43.40 | 64,616 | -0.04(-0.08%) |
Aug 29, 2018 | 43.30 | 43.53 | 43.25 | 43.44 | 34,452 | +0.26(+0.60%) |
Aug 28, 2018 | 43.35 | 43.35 | 42.41 | 43.18 | 26,774 | -0.11(-0.25%) |
Aug 27, 2018 | 43.92 | 44.37 | 43.25 | 43.29 | 26,940 | -0.54(-1.24%) |
Aug 24, 2018 | 43.71 | 44.10 | 43.67 | 43.83 | 62,314 | +0.05(+0.11%) |
Aug 23, 2018 | 43.49 | 43.93 | 43.25 | 43.79 | 35,032 | +0.17(+0.38%) |
Aug 22, 2018 | 43.32 | 43.92 | 43.32 | 43.62 | 30,171 | +0.25(+0.57%) |
Aug 21, 2018 | 43.23 | 44.40 | 43.23 | 43.37 | 61,659 | +0.14(+0.32%) |
Aug 20, 2018 | 43.07 | 43.55 | 42.85 | 43.24 | 36,543 | +0.41(+0.97%) |
Aug 17, 2018 | 43.04 | 43.74 | 42.66 | 42.82 | 409,119 | -0.27(-0.62%) |
Aug 16, 2018 | 43.32 | 43.65 | 42.81 | 43.09 | 73,554 | +0.04(+0.09%) |
Aug 15, 2018 | 43.58 | 43.58 | 42.50 | 43.05 | 82,066 | -0.52(-1.20%) |
Aug 14, 2018 | 42.11 | 43.87 | 41.82 | 43.58 | 70,427 | +1.59(+3.79%) |
Aug 13, 2018 | 42.23 | 42.23 | 41.20 | 41.99 | 93,363 | -0.21(-0.50%) |
Aug 10, 2018 | 42.97 | 43.57 | 42.09 | 42.20 | 75,037 | -0.97(-2.26%) |
Aug 09, 2018 | 43.60 | 44.05 | 43.03 | 43.17 | 80,045 | -0.35(-0.80%) |
Aug 08, 2018 | 43.53 | 43.93 | 43.31 | 43.52 | 39,817 | -0.10(-0.23%) |
Aug 07, 2018 | 44.13 | 44.17 | 43.45 | 43.62 | 53,978 | -0.42(-0.96%) |
Aug 06, 2018 | 43.49 | 44.57 | 43.49 | 44.05 | 40,270 | -0.04(-0.08%) |
Aug 03, 2018 | 44.05 | 44.25 | 43.48 | 44.08 | 72,971 | +0.29(+0.67%) |
Aug 02, 2018 | 43.71 | 44.12 | 43.41 | 43.79 | 106,650 | -0.17(-0.40%) |
Aug 01, 2018 | 43.84 | 44.14 | 42.76 | 43.96 | 69,299 | +0.13(+0.29%) |
Jul 31, 2018 | 43.07 | 44.41 | 42.91 | 43.83 | 56,264 | +0.89(+2.08%) |
Jul 30, 2018 | 43.49 | 43.91 | 42.84 | 42.94 | 37,466 | -0.37(-0.85%) |
Jul 27, 2018 | 43.55 | 43.56 | 42.39 | 43.31 | 127,781 | -0.25(-0.57%) |
Jul 26, 2018 | 43.71 | 43.96 | 42.80 | 43.56 | 49,268 | -0.14(-0.32%) |
Jul 25, 2018 | 45.08 | 45.64 | 42.54 | 43.70 | 136,906 | +0.36(+0.83%) |
Jul 24, 2018 | 43.43 | 43.81 | 42.78 | 43.34 | 33,521 | +0.09(+0.21%) |
Jul 23, 2018 | 43.88 | 44.10 | 42.94 | 43.25 | 60,616 | -0.76(-1.73%) |
Jul 20, 2018 | 43.95 | 44.10 | 43.65 | 44.01 | 27,871 | +0.02(+0.04%) |
Jul 19, 2018 | 44.44 | 44.46 | 43.27 | 43.99 | 98,225 | -0.71(-1.58%) |
Jul 18, 2018 | 44.12 | 44.81 | 44.12 | 44.70 | 32,330 | +0.57(+1.29%) |
Jul 17, 2018 | 43.83 | 44.33 | 43.54 | 44.13 | 39,826 | +0.29(+0.67%) |
Jul 16, 2018 | 43.73 | 44.06 | 43.37 | 43.83 | 33,001 | +0.15(+0.34%) |
Jul 13, 2018 | 43.75 | 43.26 | 43.69 | 35,224 | +0.42(+0.98%) | |
Jul 12, 2018 | 43.01 | 43.52 | 42.65 | 43.26 | 31,437 | +0.36(+0.84%) |
Jul 11, 2018 | 42.87 | 43.01 | 42.51 | 42.91 | 22,399 | +0.12(+0.28%) |
Jul 10, 2018 | 42.18 | 42.92 | 42.18 | 42.79 | 27,619 | +0.54(+1.28%) |
Jul 09, 2018 | 41.87 | 42.29 | 41.86 | 42.24 | 32,737 | +0.48(+1.14%) |
Jul 06, 2018 | 41.29 | 41.78 | 40.99 | 41.77 | 54,970 | +0.56(+1.36%) |
Jul 05, 2018 | 40.73 | 41.25 | 40.37 | 41.20 | 23,594 | +0.61(+1.49%) |
Jul 03, 2018 | 40.60 | 40.60 | 40.60 | 0 | +0.17(+0.41%) | |
Jul 02, 2018 | 40.41 | 40.69 | 40.04 | 40.43 | 33,768 | -0.07(-0.18%) |
Jun 29, 2018 | 40.40 | 40.78 | 40.26 | 40.51 | 42,394 | +0.17(+0.43%) |
Jun 28, 2018 | 40.40 | 40.63 | 39.14 | 40.33 | 54,271 | +0.00(+0.00%) |
Jun 27, 2018 | 41.40 | 41.43 | 40.17 | 40.33 | 61,408 | -1.06(-2.56%) |
Jun 26, 2018 | 40.78 | 41.73 | 40.78 | 41.39 | 28,163 | +0.63(+1.56%) |
Jun 25, 2018 | 42.26 | 42.58 | 40.61 | 40.75 | 102,308 | -1.64(-3.86%) |
Jun 22, 2018 | 43.10 | 43.48 | 42.31 | 42.39 | 427,023 | -0.65(-1.52%) |
Jun 21, 2018 | 43.75 | 43.76 | 42.84 | 43.04 | 43,110 | -0.79(-1.80%) |
Jun 20, 2018 | 42.30 | 43.83 | 42.30 | 43.83 | 136,534 | +1.58(+3.74%) |
Jun 19, 2018 | 41.58 | 42.37 | 41.38 | 42.25 | 43,585 | +0.43(+1.03%) |
Jun 18, 2018 | 41.23 | 41.93 | 40.72 | 41.82 | 49,722 | +0.52(+1.25%) |
Jun 15, 2018 | 41.48 | 40.17 | 41.31 | 123,240 | +0.86(+2.11%) | |
Jun 14, 2018 | 41.03 | 41.31 | 39.90 | 40.45 | 78,109 | -0.56(-1.37%) |
Jun 13, 2018 | 40.96 | 41.47 | 39.43 | 41.01 | 52,755 | +0.05(+0.11%) |
Jun 12, 2018 | 41.11 | 41.51 | 40.47 | 40.97 | 46,366 | -0.16(-0.38%) |
Jun 11, 2018 | 41.42 | 42.21 | 40.64 | 41.12 | 73,573 | -0.30(-0.73%) |
Jun 08, 2018 | 42.02 | 42.45 | 41.05 | 41.43 | 60,246 | -0.66(-1.57%) |
Jun 07, 2018 | 42.72 | 42.72 | 41.76 | 42.09 | 29,344 | -0.50(-1.17%) |
Jun 06, 2018 | 42.50 | 42.65 | 42.13 | 42.58 | 34,067 | +0.17(+0.39%) |
Jun 05, 2018 | 42.66 | 42.70 | 41.80 | 42.42 | 45,900 | -0.23(-0.54%) |
Jun 04, 2018 | 42.15 | 42.77 | 41.90 | 42.65 | 43,457 | +0.59(+1.40%) |