Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 48.26 | 48.26 | 48.26 | 0 | +0.55(+1.15%) | |
Aug 30, 2018 | 47.73 | 48.16 | 47.07 | 47.71 | 427,452 | -0.32(-0.67%) |
Aug 29, 2018 | 47.00 | 48.71 | 47.00 | 48.03 | 1,010,755 | +2.07(+4.50%) |
Aug 28, 2018 | 46.63 | 46.63 | 45.44 | 45.96 | 375,094 | -0.10(-0.22%) |
Aug 27, 2018 | 46.15 | 46.44 | 45.66 | 46.06 | 701,701 | +0.06(+0.13%) |
Aug 24, 2018 | 45.39 | 46.24 | 45.00 | 46.00 | 373,900 | +0.73(+1.61%) |
Aug 23, 2018 | 45.03 | 45.77 | 44.96 | 45.27 | 380,626 | +0.28(+0.62%) |
Aug 22, 2018 | 45.01 | 45.20 | 44.64 | 44.99 | 405,651 | -0.17(-0.38%) |
Aug 21, 2018 | 44.59 | 45.58 | 44.29 | 45.16 | 483,793 | +0.94(+2.13%) |
Aug 20, 2018 | 45.14 | 45.14 | 43.34 | 44.22 | 628,186 | -0.82(-1.82%) |
Aug 17, 2018 | 44.75 | 45.40 | 43.69 | 45.04 | 668,500 | +0.08(+0.18%) |
Aug 16, 2018 | 44.57 | 45.19 | 44.33 | 44.96 | 413,367 | +0.70(+1.58%) |
Aug 15, 2018 | 44.00 | 44.37 | 42.60 | 44.26 | 589,459 | -0.16(-0.36%) |
Aug 14, 2018 | 44.81 | 44.89 | 43.55 | 44.42 | 600,423 | +0.05(+0.11%) |
Aug 13, 2018 | 42.69 | 44.91 | 42.69 | 44.37 | 646,715 | +1.68(+3.94%) |
Aug 10, 2018 | 48.62 | 48.62 | 42.59 | 42.69 | 2,330,500 | -5.48(-11.38%) |
Aug 09, 2018 | 49.18 | 49.31 | 47.95 | 48.17 | 867,742 | -0.94(-1.91%) |
Aug 08, 2018 | 48.95 | 49.80 | 48.50 | 49.11 | 438,976 | +0.15(+0.31%) |
Aug 07, 2018 | 48.43 | 49.74 | 48.34 | 48.96 | 531,940 | +0.54(+1.12%) |
Aug 06, 2018 | 48.38 | 48.79 | 47.59 | 48.42 | 532,855 | -0.04(-0.08%) |
Aug 03, 2018 | 47.16 | 48.51 | 46.99 | 48.46 | 618,500 | +1.40(+2.97%) |
Aug 02, 2018 | 46.58 | 47.14 | 46.29 | 47.06 | 647,342 | +0.10(+0.21%) |
Aug 01, 2018 | 47.00 | 48.96 | 45.07 | 46.96 | 2,860,006 | -3.15(-6.29%) |
Jul 31, 2018 | 49.92 | 50.39 | 49.44 | 50.11 | 400,408 | +0.35(+0.70%) |
Jul 30, 2018 | 49.60 | 50.35 | 49.19 | 49.76 | 317,719 | +0.42(+0.85%) |
Jul 27, 2018 | 50.54 | 50.68 | 48.56 | 49.34 | 423,100 | -0.92(-1.83%) |
Jul 26, 2018 | 49.50 | 50.60 | 48.96 | 50.26 | 412,863 | +0.67(+1.35%) |
Jul 25, 2018 | 49.14 | 49.79 | 48.68 | 49.59 | 396,363 | +0.47(+0.96%) |
Jul 24, 2018 | 51.18 | 49.00 | 49.12 | 416,284 | -1.64(-3.23%) | |
Jul 23, 2018 | 51.20 | 49.08 | 50.76 | 711,636 | -0.10(-0.20%) | |
Jul 20, 2018 | 50.03 | 51.67 | 49.80 | 50.86 | 677,325 | +0.75(+1.50%) |
Jul 19, 2018 | 48.36 | 50.25 | 48.36 | 50.11 | 402,682 | +1.55(+3.19%) |
Jul 18, 2018 | 49.12 | 49.30 | 48.15 | 48.56 | 356,099 | -0.39(-0.80%) |
Jul 17, 2018 | 48.36 | 49.25 | 47.85 | 48.95 | 400,205 | +0.34(+0.70%) |
Jul 16, 2018 | 50.53 | 50.53 | 48.54 | 48.61 | 333,783 | -1.94(-3.84%) |
Jul 13, 2018 | 50.65 | 50.90 | 49.67 | 50.55 | 403,354 | +0.02(+0.04%) |
Jul 12, 2018 | 50.89 | 50.89 | 50.08 | 50.53 | 589,714 | +0.08(+0.16%) |
Jul 11, 2018 | 51.35 | 51.66 | 50.30 | 50.45 | 412,904 | -1.36(-2.62%) |
Jul 10, 2018 | 51.81 | 52.16 | 51.65 | 51.81 | 457,684 | +0.12(+0.23%) |
Jul 09, 2018 | 51.12 | 51.78 | 50.90 | 51.69 | 467,192 | +0.84(+1.65%) |
Jul 06, 2018 | 50.38 | 51.14 | 50.22 | 50.85 | 355,271 | +0.55(+1.09%) |
Jul 05, 2018 | 49.10 | 50.34 | 48.86 | 50.30 | 758,756 | +1.50(+3.07%) |
Jul 03, 2018 | 48.80 | 48.80 | 48.80 | 0 | -1.45(-2.89%) | |
Jul 02, 2018 | 49.71 | 50.34 | 48.92 | 50.25 | 473,732 | -0.12(-0.24%) |
Jun 29, 2018 | 50.00 | 50.87 | 49.65 | 50.37 | 522,103 | +0.59(+1.19%) |
Jun 28, 2018 | 49.18 | 49.97 | 49.05 | 49.78 | 543,685 | +0.20(+0.40%) |
Jun 27, 2018 | 51.10 | 51.34 | 49.52 | 49.58 | 480,015 | -1.37(-2.69%) |
Jun 26, 2018 | 51.25 | 51.75 | 50.41 | 50.95 | 524,037 | -0.28(-0.55%) |
Jun 25, 2018 | 52.45 | 53.00 | 49.32 | 51.23 | 1,011,556 | -1.83(-3.45%) |
Jun 22, 2018 | 53.19 | 53.77 | 52.51 | 53.06 | 2,197,508 | +0.45(+0.86%) |
Jun 21, 2018 | 53.00 | 53.88 | 51.42 | 52.61 | 1,429,652 | -1.85(-3.40%) |
Jun 20, 2018 | 53.35 | 55.25 | 53.25 | 54.46 | 3,760,184 | +5.62(+11.51%) |
Jun 19, 2018 | 48.64 | 49.20 | 47.68 | 48.84 | 632,422 | -0.30(-0.61%) |
Jun 18, 2018 | 48.30 | 49.34 | 47.48 | 49.14 | 774,257 | +0.66(+1.36%) |
Jun 15, 2018 | 48.89 | 48.09 | 48.48 | 666,278 | +0.39(+0.81%) | |
Jun 14, 2018 | 47.99 | 48.35 | 47.38 | 48.09 | 939,145 | +0.29(+0.61%) |
Jun 13, 2018 | 46.15 | 47.99 | 45.88 | 47.80 | 837,684 | +1.47(+3.17%) |
Jun 12, 2018 | 48.99 | 49.18 | 45.75 | 46.33 | 1,516,403 | -1.96(-4.06%) |
Jun 11, 2018 | 47.55 | 48.81 | 46.70 | 48.29 | 2,326,591 | +1.12(+2.37%) |
Jun 08, 2018 | 42.22 | 49.13 | 41.05 | 47.17 | 9,286,634 | +4.61(+10.83%) |
Jun 07, 2018 | 42.97 | 43.10 | 42.08 | 42.56 | 310,509 | -0.24(-0.56%) |
Jun 06, 2018 | 42.71 | 43.00 | 42.16 | 42.80 | 317,334 | +0.03(+0.07%) |
Jun 05, 2018 | 42.43 | 43.18 | 42.43 | 42.77 | 362,142 | +0.34(+0.80%) |
Jun 04, 2018 | 42.16 | 42.49 | 41.50 | 42.43 | 500,129 | -0.03(-0.07%) |