Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.55 | 45.55 | 45.55 | 0 | +0.50(+1.12%) | |
Aug 30, 2018 | 45.27 | 45.44 | 44.82 | 45.05 | 296,402 | -0.37(-0.81%) |
Aug 29, 2018 | 45.78 | 45.82 | 45.18 | 45.41 | 191,378 | -0.14(-0.30%) |
Aug 28, 2018 | 45.87 | 45.92 | 45.46 | 45.55 | 260,042 | -0.28(-0.60%) |
Aug 27, 2018 | 45.92 | 46.15 | 45.69 | 45.82 | 369,000 | +0.09(+0.20%) |
Aug 24, 2018 | 46.05 | 46.10 | 45.69 | 45.73 | 336,924 | -0.14(-0.30%) |
Aug 23, 2018 | 45.73 | 45.94 | 45.50 | 45.87 | 230,498 | +0.09(+0.20%) |
Aug 22, 2018 | 45.78 | 46.10 | 45.60 | 45.78 | 290,542 | -0.14(-0.30%) |
Aug 21, 2018 | 45.55 | 46.19 | 45.55 | 45.92 | 301,879 | +0.37(+0.81%) |
Aug 20, 2018 | 45.55 | 45.73 | 45.11 | 45.55 | 204,551 | +0.05(+0.10%) |
Aug 17, 2018 | 45.14 | 45.50 | 45.05 | 45.50 | 170,696 | +0.23(+0.51%) |
Aug 16, 2018 | 44.86 | 45.55 | 44.86 | 45.27 | 266,737 | +0.60(+1.33%) |
Aug 15, 2018 | 45.00 | 45.46 | 44.63 | 44.68 | 278,110 | -0.50(-1.12%) |
Aug 14, 2018 | 44.54 | 45.37 | 44.36 | 45.18 | 187,806 | +0.64(+1.44%) |
Aug 13, 2018 | 44.82 | 44.91 | 44.45 | 44.54 | 283,232 | -0.28(-0.61%) |
Aug 10, 2018 | 44.59 | 45.05 | 44.40 | 44.82 | 204,160 | -0.02(-0.05%) |
Aug 09, 2018 | 45.32 | 45.64 | 44.68 | 44.84 | 225,985 | -0.48(-1.06%) |
Aug 08, 2018 | 44.68 | 45.55 | 44.54 | 45.32 | 490,317 | +0.60(+1.33%) |
Aug 07, 2018 | 44.77 | 45.14 | 44.63 | 44.72 | 305,665 | -0.05(-0.10%) |
Aug 06, 2018 | 44.86 | 45.11 | 44.49 | 44.77 | 158,094 | -0.09(-0.20%) |
Aug 03, 2018 | 45.60 | 45.78 | 44.38 | 44.86 | 638,532 | -0.23(-0.51%) |
Aug 02, 2018 | 43.35 | 45.18 | 43.30 | 45.09 | 850,073 | +1.33(+3.04%) |
Aug 01, 2018 | 43.21 | 44.54 | 43.21 | 43.76 | 816,542 | +1.01(+2.36%) |
Jul 31, 2018 | 43.53 | 44.36 | 42.16 | 42.75 | 1,198,745 | -1.70(-3.82%) |
Jul 30, 2018 | 45.23 | 45.69 | 44.40 | 44.45 | 1,111,580 | -1.03(-2.27%) |
Jul 27, 2018 | 45.05 | 45.73 | 41.84 | 45.48 | 367,554 | -1.17(-2.51%) |
Jul 26, 2018 | 45.82 | 46.79 | 45.82 | 46.65 | 336,417 | +0.87(+1.90%) |
Jul 25, 2018 | 46.74 | 46.83 | 45.46 | 45.78 | 332,912 | -0.87(-1.87%) |
Jul 24, 2018 | 47.89 | 47.89 | 46.38 | 46.65 | 253,428 | -1.19(-2.49%) |
Jul 23, 2018 | 47.48 | 48.14 | 47.48 | 47.84 | 218,031 | +0.28(+0.58%) |
Jul 20, 2018 | 47.25 | 47.66 | 47.16 | 47.57 | 318,761 | +0.14(+0.29%) |
Jul 19, 2018 | 47.29 | 47.48 | 46.88 | 47.43 | 270,196 | +0.09(+0.19%) |
Jul 18, 2018 | 46.74 | 47.43 | 46.56 | 47.34 | 711,836 | +0.69(+1.48%) |
Jul 17, 2018 | 47.06 | 47.34 | 46.60 | 46.65 | 326,239 | -0.46(-0.97%) |
Jul 16, 2018 | 47.02 | 47.66 | 46.83 | 47.11 | 297,965 | +0.09(+0.20%) |
Jul 13, 2018 | 47.66 | 47.80 | 46.79 | 47.02 | 503,738 | -0.78(-1.63%) |
Jul 12, 2018 | 47.89 | 48.49 | 46.97 | 47.80 | 389,809 | -0.05(-0.10%) |
Jul 11, 2018 | 48.58 | 48.85 | 47.57 | 47.84 | 1,002,138 | -0.83(-1.70%) |
Jul 10, 2018 | 49.27 | 49.49 | 48.21 | 48.67 | 364,665 | -0.37(-0.75%) |
Jul 09, 2018 | 49.13 | 49.68 | 48.99 | 49.04 | 797,758 | +0.14(+0.28%) |
Jul 06, 2018 | 49.08 | 48.16 | 48.90 | 306,205 | +0.18(+0.38%) | |
Jul 05, 2018 | 48.81 | 49.04 | 48.26 | 48.71 | 719,900 | +0.28(+0.57%) |
Jul 03, 2018 | 48.44 | 48.44 | 48.44 | 0 | -1.38(-2.76%) | |
Jul 02, 2018 | 48.71 | 49.86 | 48.71 | 49.82 | 154,078 | +0.87(+1.78%) |
Jun 29, 2018 | 49.77 | 50.00 | 48.88 | 48.94 | 420,619 | -0.60(-1.20%) |
Jun 28, 2018 | 49.54 | 50.05 | 49.31 | 49.54 | 125,391 | +0.05(+0.09%) |
Jun 27, 2018 | 50.50 | 50.64 | 49.49 | 49.49 | 139,157 | -1.19(-2.35%) |
Jun 26, 2018 | 51.05 | 51.05 | 50.00 | 50.69 | 280,850 | -0.64(-1.25%) |
Jun 25, 2018 | 51.65 | 51.69 | 50.82 | 51.33 | 144,465 | -0.60(-1.15%) |
Jun 22, 2018 | 52.61 | 52.65 | 51.60 | 51.92 | 862,141 | -0.41(-0.79%) |
Jun 21, 2018 | 52.84 | 53.11 | 52.01 | 52.33 | 315,332 | -0.41(-0.78%) |
Jun 20, 2018 | 52.79 | 53.20 | 52.70 | 52.75 | 332,095 | +0.23(+0.44%) |
Jun 19, 2018 | 51.51 | 52.84 | 51.46 | 52.52 | 197,205 | +0.69(+1.33%) |
Jun 18, 2018 | 51.23 | 52.33 | 50.96 | 51.83 | 150,973 | +0.23(+0.44%) |
Jun 15, 2018 | 52.06 | 50.82 | 51.60 | 1,452,391 | -0.14(-0.27%) | |
Jun 14, 2018 | 51.92 | 51.92 | 51.05 | 51.74 | 209,804 | -0.18(-0.35%) |
Jun 13, 2018 | 51.83 | 52.61 | 50.36 | 51.92 | 270,198 | +0.05(+0.09%) |
Jun 12, 2018 | 52.97 | 53.20 | 51.51 | 51.88 | 202,227 | -1.05(-1.99%) |
Jun 11, 2018 | 52.65 | 53.20 | 52.61 | 52.93 | 291,844 | +0.27(+0.52%) |
Jun 08, 2018 | 52.61 | 52.75 | 52.42 | 52.65 | 359,825 | +0.05(+0.09%) |
Jun 07, 2018 | 52.61 | 52.70 | 51.92 | 52.61 | 202,919 | +0.00(+0.00%) |
Jun 06, 2018 | 52.38 | 52.84 | 52.38 | 52.61 | 291,159 | +0.37(+0.70%) |
Jun 05, 2018 | 52.10 | 52.38 | 51.69 | 52.24 | 144,822 | +0.14(+0.26%) |
Jun 04, 2018 | 51.28 | 52.24 | 51.28 | 52.10 | 340,385 | +0.50(+0.98%) |