Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 50.88 | 50.88 | 50.88 | 0 | +0.33(+0.66%) | |
Aug 30, 2018 | 50.71 | 50.99 | 50.41 | 50.55 | 507,453 | -0.09(-0.17%) |
Aug 29, 2018 | 50.42 | 50.71 | 50.24 | 50.63 | 390,556 | +0.32(+0.63%) |
Aug 28, 2018 | 49.98 | 50.33 | 49.71 | 50.32 | 453,678 | +0.42(+0.84%) |
Aug 27, 2018 | 50.27 | 50.32 | 49.73 | 49.90 | 549,756 | -0.19(-0.39%) |
Aug 24, 2018 | 49.92 | 50.12 | 49.92 | 50.09 | 325,803 | +0.04(+0.07%) |
Aug 23, 2018 | 50.09 | 50.18 | 49.78 | 50.06 | 248,177 | +0.00(+0.00%) |
Aug 22, 2018 | 50.42 | 50.42 | 49.88 | 50.06 | 339,289 | -0.35(-0.70%) |
Aug 21, 2018 | 50.49 | 50.54 | 50.14 | 50.41 | 428,812 | -0.01(-0.01%) |
Aug 20, 2018 | 50.83 | 50.93 | 50.28 | 50.42 | 525,794 | -0.29(-0.57%) |
Aug 17, 2018 | 50.23 | 50.84 | 50.11 | 50.71 | 414,393 | +0.41(+0.82%) |
Aug 16, 2018 | 49.82 | 50.35 | 49.70 | 50.30 | 434,552 | +0.46(+0.93%) |
Aug 15, 2018 | 49.34 | 49.93 | 49.29 | 49.83 | 359,638 | +0.54(+1.10%) |
Aug 14, 2018 | 48.93 | 49.55 | 48.83 | 49.29 | 287,767 | +0.53(+1.08%) |
Aug 13, 2018 | 48.80 | 48.98 | 48.69 | 48.77 | 316,034 | +0.01(+0.01%) |
Aug 10, 2018 | 48.98 | 49.34 | 48.63 | 48.76 | 251,630 | -0.15(-0.31%) |
Aug 09, 2018 | 48.70 | 49.06 | 48.69 | 48.91 | 378,487 | +0.23(+0.47%) |
Aug 08, 2018 | 48.95 | 49.00 | 48.59 | 48.68 | 325,599 | -0.23(-0.47%) |
Aug 07, 2018 | 49.50 | 49.65 | 48.62 | 48.91 | 655,569 | -0.66(-1.34%) |
Aug 06, 2018 | 49.67 | 49.99 | 49.43 | 49.57 | 665,884 | -0.06(-0.12%) |
Aug 03, 2018 | 49.16 | 49.77 | 49.11 | 49.63 | 548,735 | +0.56(+1.13%) |
Aug 02, 2018 | 48.04 | 49.31 | 48.04 | 49.08 | 919,298 | +1.05(+2.18%) |
Aug 01, 2018 | 47.73 | 48.07 | 47.32 | 48.03 | 691,986 | +0.07(+0.15%) |
Jul 31, 2018 | 47.87 | 48.96 | 46.97 | 47.96 | 1,298,429 | +0.21(+0.44%) |
Jul 30, 2018 | 47.10 | 47.76 | 47.04 | 47.75 | 588,874 | +0.56(+1.19%) |
Jul 27, 2018 | 47.70 | 47.82 | 46.89 | 47.19 | 518,577 | -0.32(-0.66%) |
Jul 26, 2018 | 47.58 | 48.21 | 47.27 | 47.50 | 545,856 | -0.05(-0.11%) |
Jul 25, 2018 | 47.14 | 47.68 | 47.14 | 47.55 | 319,240 | +0.43(+0.91%) |
Jul 24, 2018 | 47.53 | 47.65 | 47.01 | 47.12 | 558,283 | -0.41(-0.86%) |
Jul 23, 2018 | 47.32 | 47.64 | 47.09 | 47.53 | 539,554 | +0.19(+0.39%) |
Jul 20, 2018 | 47.62 | 47.63 | 47.11 | 47.34 | 639,705 | -0.39(-0.81%) |
Jul 19, 2018 | 46.84 | 47.90 | 46.73 | 47.73 | 403,132 | +0.84(+1.79%) |
Jul 18, 2018 | 46.98 | 47.19 | 46.68 | 46.89 | 576,373 | -0.18(-0.38%) |
Jul 17, 2018 | 47.30 | 47.45 | 47.01 | 47.07 | 467,049 | -0.14(-0.29%) |
Jul 16, 2018 | 47.35 | 47.43 | 47.04 | 47.21 | 379,438 | -0.23(-0.48%) |
Jul 13, 2018 | 47.42 | 47.61 | 47.21 | 47.44 | 317,206 | +0.11(+0.23%) |
Jul 12, 2018 | 47.49 | 47.49 | 47.09 | 47.33 | 305,963 | +0.16(+0.35%) |
Jul 11, 2018 | 47.08 | 47.35 | 46.94 | 47.17 | 506,136 | +0.06(+0.14%) |
Jul 10, 2018 | 47.19 | 47.73 | 46.93 | 47.10 | 771,675 | -0.09(-0.18%) |
Jul 09, 2018 | 47.88 | 47.88 | 46.98 | 47.19 | 554,260 | -0.57(-1.20%) |
Jul 06, 2018 | 47.55 | 48.01 | 47.42 | 47.76 | 534,509 | +0.34(+0.73%) |
Jul 05, 2018 | 46.95 | 47.44 | 46.58 | 47.42 | 608,564 | +0.67(+1.44%) |
Jul 03, 2018 | 46.74 | 46.74 | 46.74 | 0 | +0.40(+0.87%) | |
Jul 02, 2018 | 46.47 | 46.74 | 45.95 | 46.34 | 691,471 | -0.14(-0.29%) |
Jun 29, 2018 | 46.65 | 46.90 | 46.17 | 46.48 | 685,676 | -0.27(-0.58%) |
Jun 28, 2018 | 46.47 | 46.81 | 46.13 | 46.75 | 940,639 | +0.33(+0.71%) |
Jun 27, 2018 | 46.87 | 47.09 | 46.41 | 46.42 | 538,722 | -0.31(-0.66%) |
Jun 26, 2018 | 46.76 | 47.13 | 46.51 | 46.73 | 678,520 | -0.02(-0.05%) |
Jun 25, 2018 | 46.76 | 46.96 | 46.46 | 46.75 | 581,898 | -0.11(-0.23%) |
Jun 22, 2018 | 46.84 | 47.00 | 46.54 | 46.85 | 1,142,630 | +0.19(+0.41%) |
Jun 21, 2018 | 47.08 | 47.20 | 46.49 | 46.66 | 650,226 | -0.46(-0.98%) |
Jun 20, 2018 | 46.30 | 47.20 | 46.12 | 47.13 | 708,915 | +0.91(+1.96%) |
Jun 19, 2018 | 46.13 | 46.48 | 46.06 | 46.22 | 828,488 | -0.03(-0.06%) |
Jun 18, 2018 | 45.85 | 46.35 | 45.76 | 46.25 | 1,076,191 | +0.33(+0.71%) |
Jun 15, 2018 | 45.39 | 45.35 | 45.92 | 2,148,948 | +0.53(+1.16%) | |
Jun 14, 2018 | 44.40 | 45.46 | 44.27 | 45.39 | 808,340 | +1.08(+2.43%) |
Jun 13, 2018 | 45.04 | 45.30 | 44.07 | 44.32 | 656,139 | -0.61(-1.37%) |
Jun 12, 2018 | 44.52 | 45.37 | 44.41 | 44.93 | 896,187 | +0.35(+0.78%) |
Jun 11, 2018 | 44.66 | 44.89 | 44.31 | 44.58 | 599,158 | -0.06(-0.14%) |
Jun 08, 2018 | 44.42 | 44.99 | 44.27 | 44.64 | 755,231 | +0.14(+0.32%) |
Jun 07, 2018 | 44.22 | 44.59 | 44.02 | 44.50 | 619,780 | +0.37(+0.84%) |
Jun 06, 2018 | 43.95 | 44.13 | 899,861 | +0.04(+0.10%) | ||
Jun 05, 2018 | 44.46 | 44.59 | 43.95 | 44.09 | 552,095 | -0.21(-0.48%) |
Jun 04, 2018 | 43.71 | 44.37 | 43.71 | 44.30 | 863,095 | +0.61(+1.39%) |