Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.07 | 41.07 | 41.07 | 0 | +0.41(+1.01%) | |
Aug 30, 2018 | 40.67 | 40.67 | 40.18 | 40.66 | 7,229 | -0.76(-1.83%) |
Aug 29, 2018 | 41.86 | 41.86 | 41.42 | 41.42 | 9,087 | +0.35(+0.85%) |
Aug 28, 2018 | 41.21 | 41.87 | 40.99 | 41.07 | 13,059 | -0.64(-1.53%) |
Aug 27, 2018 | 41.67 | 41.71 | 41.58 | 41.71 | 10,605 | +1.11(+2.73%) |
Aug 24, 2018 | 40.88 | 40.88 | 40.60 | 40.60 | 2,900 | +0.18(+0.45%) |
Aug 23, 2018 | 40.69 | 40.69 | 40.12 | 40.42 | 35,708 | -0.54(-1.32%) |
Aug 22, 2018 | 40.81 | 41.01 | 40.81 | 40.96 | 10,976 | +0.03(+0.07%) |
Aug 21, 2018 | 40.38 | 41.04 | 40.25 | 40.93 | 73,366 | -0.16(-0.39%) |
Aug 20, 2018 | 41.26 | 41.26 | 41.02 | 41.09 | 2,832 | +0.15(+0.37%) |
Aug 17, 2018 | 40.90 | 40.94 | 40.59 | 40.94 | 2,300 | +0.53(+1.32%) |
Aug 16, 2018 | 40.34 | 40.53 | 40.34 | 40.41 | 2,396 | -0.23(-0.55%) |
Aug 15, 2018 | 40.38 | 40.63 | 40.38 | 40.63 | 1,898 | +0.01(+0.02%) |
Aug 14, 2018 | 40.54 | 40.65 | 40.54 | 40.62 | 1,757 | +1.04(+2.63%) |
Aug 13, 2018 | 39.49 | 39.58 | 39.49 | 39.58 | 2,305 | -0.31(-0.78%) |
Aug 10, 2018 | 39.97 | 39.97 | 39.77 | 39.89 | 4,800 | -1.10(-2.68%) |
Aug 09, 2018 | 41.08 | 41.08 | 40.97 | 40.99 | 4,278 | +0.54(+1.33%) |
Aug 08, 2018 | 40.36 | 40.47 | 40.34 | 40.45 | 13,916 | +0.15(+0.37%) |
Aug 07, 2018 | 40.42 | 41.00 | 39.95 | 40.30 | 25,431 | -0.27(-0.65%) |
Aug 06, 2018 | 40.57 | 40.65 | 40.21 | 40.56 | 10,504 | -0.34(-0.82%) |
Aug 03, 2018 | 40.65 | 41.02 | 40.65 | 40.90 | 4,600 | -0.23(-0.55%) |
Aug 02, 2018 | 41.00 | 41.20 | 40.99 | 41.13 | 7,477 | +0.58(+1.42%) |
Aug 01, 2018 | 40.80 | 40.80 | 40.38 | 40.55 | 11,004 | +0.14(+0.36%) |
Jul 31, 2018 | 40.38 | 40.48 | 40.15 | 40.41 | 5,134 | +0.02(+0.04%) |
Jul 30, 2018 | 40.53 | 40.80 | 40.39 | 40.39 | 7,663 | -0.41(-1.00%) |
Jul 27, 2018 | 40.94 | 40.94 | 40.74 | 40.80 | 9,200 | +0.36(+0.89%) |
Jul 26, 2018 | 40.37 | 40.44 | 40.37 | 40.44 | 1,476 | +0.28(+0.70%) |
Jul 25, 2018 | 39.81 | 40.16 | 39.81 | 40.16 | 11,584 | -0.26(-0.63%) |
Jul 24, 2018 | 40.65 | 40.74 | 40.40 | 40.41 | 9,678 | +0.38(+0.94%) |
Jul 23, 2018 | 40.00 | 40.04 | 39.84 | 40.04 | 7,968 | +0.32(+0.81%) |
Jul 20, 2018 | 39.77 | 39.77 | 39.65 | 39.72 | 9,184 | +0.32(+0.82%) |
Jul 19, 2018 | 39.32 | 39.49 | 39.32 | 39.40 | 9,112 | -0.21(-0.54%) |
Jul 18, 2018 | 39.30 | 39.61 | 39.30 | 39.61 | 12,207 | +0.32(+0.82%) |
Jul 17, 2018 | 39.31 | 39.39 | 39.16 | 39.29 | 16,808 | +0.65(+1.69%) |
Jul 16, 2018 | 38.65 | 38.74 | 38.62 | 38.63 | 8,960 | +0.10(+0.26%) |
Jul 13, 2018 | 37.81 | 38.87 | 37.81 | 38.53 | 7,245 | +0.41(+1.09%) |
Jul 12, 2018 | 38.07 | 38.18 | 37.87 | 38.12 | 15,017 | +0.19(+0.50%) |
Jul 11, 2018 | 37.97 | 38.19 | 37.80 | 37.93 | 9,816 | -1.29(-3.29%) |
Jul 10, 2018 | 39.12 | 39.23 | 38.94 | 39.22 | 15,039 | +0.60(+1.55%) |
Jul 09, 2018 | 38.65 | 38.65 | 38.50 | 38.62 | 18,576 | +0.86(+2.28%) |
Jul 06, 2018 | 37.63 | 37.76 | 37.60 | 37.76 | 22,338 | +0.01(+0.03%) |
Jul 05, 2018 | 37.72 | 37.78 | 37.55 | 37.75 | 12,611 | +0.66(+1.78%) |
Jul 03, 2018 | 37.09 | 37.09 | 37.09 | 0 | -0.81(-2.14%) | |
Jul 02, 2018 | 37.98 | 37.98 | 37.65 | 37.90 | 9,528 | +0.24(+0.65%) |
Jun 29, 2018 | 37.59 | 37.68 | 37.56 | 37.66 | 19,907 | -0.12(-0.32%) |
Jun 28, 2018 | 37.69 | 37.78 | 37.69 | 37.77 | 8,969 | -0.24(-0.63%) |
Jun 27, 2018 | 38.15 | 38.46 | 37.86 | 38.02 | 12,856 | +0.31(+0.84%) |
Jun 26, 2018 | 37.57 | 37.70 | 37.53 | 37.70 | 3,708 | +0.09(+0.24%) |
Jun 25, 2018 | 37.66 | 37.67 | 37.39 | 37.61 | 3,827 | +0.02(+0.05%) |
Jun 22, 2018 | 37.55 | 37.66 | 37.55 | 37.59 | 1,719 | +0.05(+0.13%) |
Jun 21, 2018 | 37.72 | 37.99 | 37.51 | 37.54 | 3,466 | -0.11(-0.29%) |
Jun 20, 2018 | 37.85 | 38.00 | 37.37 | 37.65 | 2,338 | +0.03(+0.08%) |
Jun 19, 2018 | 37.70 | 37.92 | 37.54 | 37.62 | 16,243 | +0.11(+0.29%) |
Jun 18, 2018 | 37.47 | 37.55 | 37.44 | 37.51 | 2,621 | +0.18(+0.48%) |
Jun 15, 2018 | 37.80 | 37.80 | 37.33 | 37.33 | 2,213 | -0.48(-1.27%) |
Jun 14, 2018 | 37.86 | 37.86 | 37.78 | 37.81 | 1,915 | +0.39(+1.04%) |
Jun 13, 2018 | 37.78 | 37.78 | 37.42 | 37.42 | 6,114 | +0.15(+0.40%) |
Jun 12, 2018 | 37.82 | 37.82 | 37.23 | 37.27 | 12,002 | -0.42(-1.11%) |
Jun 11, 2018 | 37.84 | 37.84 | 37.54 | 37.69 | 4,662 | +0.23(+0.61%) |
Jun 08, 2018 | 37.24 | 37.64 | 37.24 | 37.46 | 12,361 | +0.14(+0.38%) |
Jun 07, 2018 | 37.17 | 37.37 | 37.14 | 37.32 | 12,371 | -1.34(-3.47%) |
Jun 06, 2018 | 38.47 | 38.66 | 38.40 | 38.66 | 10,971 | +0.04(+0.10%) |
Jun 05, 2018 | 38.69 | 38.70 | 38.62 | 38.62 | 3,456 | -0.04(-0.11%) |
Jun 04, 2018 | 38.55 | 38.69 | 38.49 | 38.66 | 5,125 | +1.66(+4.48%) |