Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 48.05 | 48.05 | 48.05 | 0 | +0.23(+0.48%) | |
Aug 30, 2018 | 48.18 | 48.99 | 47.77 | 47.82 | 810,477 | -0.37(-0.77%) |
Aug 29, 2018 | 47.74 | 48.39 | 47.74 | 48.19 | 751,139 | +0.35(+0.73%) |
Aug 28, 2018 | 47.86 | 48.16 | 47.15 | 47.84 | 390,611 | +0.40(+0.84%) |
Aug 27, 2018 | 47.64 | 47.86 | 46.45 | 47.44 | 452,859 | -0.02(-0.04%) |
Aug 24, 2018 | 46.40 | 47.50 | 46.40 | 47.46 | 636,300 | +1.17(+2.53%) |
Aug 23, 2018 | 45.36 | 46.74 | 44.99 | 46.29 | 646,792 | +1.28(+2.84%) |
Aug 22, 2018 | 44.81 | 45.37 | 44.52 | 45.01 | 773,378 | +0.16(+0.36%) |
Aug 21, 2018 | 44.50 | 45.11 | 44.29 | 44.85 | 471,006 | +0.43(+0.97%) |
Aug 20, 2018 | 43.94 | 44.93 | 43.58 | 44.42 | 616,773 | +0.65(+1.49%) |
Aug 17, 2018 | 44.14 | 44.30 | 43.26 | 43.77 | 340,800 | -0.52(-1.17%) |
Aug 16, 2018 | 44.00 | 44.68 | 43.47 | 44.29 | 622,203 | +0.81(+1.86%) |
Aug 15, 2018 | 43.09 | 43.93 | 42.70 | 43.48 | 810,546 | +0.03(+0.07%) |
Aug 14, 2018 | 42.58 | 43.85 | 42.06 | 43.45 | 424,975 | +1.08(+2.55%) |
Aug 13, 2018 | 42.65 | 43.16 | 41.85 | 42.37 | 721,527 | -0.15(-0.35%) |
Aug 10, 2018 | 42.50 | 43.93 | 42.10 | 42.52 | 809,300 | -0.51(-1.19%) |
Aug 09, 2018 | 43.06 | 44.45 | 42.87 | 43.03 | 1,160,579 | +0.10(+0.23%) |
Aug 08, 2018 | 43.57 | 43.91 | 42.37 | 42.93 | 1,157,458 | -0.58(-1.33%) |
Aug 07, 2018 | 39.57 | 44.07 | 39.01 | 43.51 | 4,320,249 | +8.47(+24.17%) |
Aug 06, 2018 | 33.62 | 35.17 | 33.62 | 35.04 | 965,476 | +1.42(+4.22%) |
Aug 03, 2018 | 33.43 | 33.78 | 33.02 | 33.62 | 839,800 | +0.19(+0.57%) |
Aug 02, 2018 | 32.75 | 33.47 | 32.75 | 33.43 | 407,076 | +0.54(+1.64%) |
Aug 01, 2018 | 32.01 | 33.10 | 32.01 | 32.89 | 676,210 | +0.99(+3.10%) |
Jul 31, 2018 | 32.21 | 32.70 | 31.64 | 31.90 | 551,300 | -0.28(-0.87%) |
Jul 30, 2018 | 34.25 | 35.00 | 31.85 | 32.18 | 1,065,631 | -2.07(-6.04%) |
Jul 27, 2018 | 36.62 | 37.10 | 34.10 | 34.25 | 503,700 | -1.86(-5.15%) |
Jul 26, 2018 | 36.31 | 35.13 | 36.11 | 385,404 | +0.40(+1.12%) | |
Jul 25, 2018 | 34.39 | 36.20 | 34.32 | 35.71 | 610,128 | +1.44(+4.20%) |
Jul 24, 2018 | 36.49 | 36.59 | 34.12 | 34.27 | 565,196 | -2.07(-5.70%) |
Jul 23, 2018 | 35.39 | 36.44 | 35.09 | 36.34 | 656,741 | +1.16(+3.30%) |
Jul 20, 2018 | 35.10 | 35.53 | 34.88 | 35.18 | 423,101 | +0.12(+0.34%) |
Jul 19, 2018 | 35.13 | 35.41 | 34.89 | 35.06 | 435,954 | -0.08(-0.23%) |
Jul 18, 2018 | 35.47 | 35.63 | 34.88 | 35.14 | 518,465 | -0.26(-0.73%) |
Jul 17, 2018 | 34.45 | 35.77 | 34.32 | 35.40 | 458,179 | +0.84(+2.43%) |
Jul 16, 2018 | 35.14 | 35.55 | 34.42 | 34.56 | 541,324 | -0.53(-1.51%) |
Jul 13, 2018 | 35.10 | 35.25 | 34.57 | 35.09 | 356,866 | -0.13(-0.37%) |
Jul 12, 2018 | 34.89 | 35.38 | 34.73 | 35.22 | 316,992 | +0.41(+1.18%) |
Jul 11, 2018 | 34.70 | 35.35 | 34.00 | 34.81 | 310,342 | -0.25(-0.71%) |
Jul 10, 2018 | 35.53 | 35.91 | 34.92 | 35.06 | 231,662 | -0.49(-1.38%) |
Jul 09, 2018 | 36.00 | 36.02 | 35.15 | 35.55 | 258,604 | -0.17(-0.48%) |
Jul 06, 2018 | 35.96 | 34.95 | 35.72 | 300,661 | +0.50(+1.42%) | |
Jul 05, 2018 | 35.40 | 35.42 | 34.91 | 35.22 | 361,568 | -0.01(-0.03%) |
Jul 03, 2018 | 35.23 | 35.23 | 35.23 | 0 | -0.09(-0.25%) | |
Jul 02, 2018 | 34.18 | 35.35 | 33.80 | 35.32 | 523,932 | +0.75(+2.17%) |
Jun 29, 2018 | 34.37 | 35.25 | 34.20 | 34.57 | 1,002,420 | +0.28(+0.82%) |
Jun 28, 2018 | 33.17 | 34.47 | 33.17 | 34.29 | 680,502 | +1.02(+3.07%) |
Jun 27, 2018 | 34.13 | 34.51 | 32.94 | 33.27 | 724,792 | -0.95(-2.78%) |
Jun 26, 2018 | 34.32 | 34.81 | 34.01 | 34.22 | 553,548 | +0.09(+0.26%) |
Jun 25, 2018 | 35.50 | 35.73 | 34.00 | 34.13 | 1,247,566 | -1.62(-4.53%) |
Jun 22, 2018 | 37.90 | 37.90 | 35.54 | 35.75 | 1,736,600 | -1.96(-5.20%) |
Jun 21, 2018 | 38.77 | 38.94 | 37.54 | 37.71 | 785,710 | -1.06(-2.73%) |
Jun 20, 2018 | 38.15 | 39.55 | 37.89 | 38.77 | 814,491 | +0.67(+1.76%) |
Jun 19, 2018 | 38.67 | 39.40 | 37.87 | 38.10 | 1,161,866 | -0.91(-2.33%) |
Jun 18, 2018 | 37.88 | 39.10 | 37.63 | 39.01 | 1,102,182 | +0.98(+2.58%) |
Jun 15, 2018 | 38.37 | 38.37 | 38.03 | 1,039,045 | -0.34(-0.89%) | |
Jun 14, 2018 | 38.15 | 38.75 | 37.81 | 38.37 | 1,221,435 | +0.03(+0.08%) |
Jun 13, 2018 | 38.24 | 38.83 | 37.59 | 38.34 | 1,768,164 | +0.33(+0.87%) |
Jun 12, 2018 | 38.28 | 39.02 | 37.86 | 38.01 | 926,387 | -0.16(-0.42%) |
Jun 11, 2018 | 37.22 | 38.24 | 36.94 | 38.17 | 628,423 | +1.37(+3.72%) |
Jun 08, 2018 | 37.38 | 37.78 | 36.79 | 36.80 | 902,059 | -0.63(-1.68%) |
Jun 07, 2018 | 38.00 | 38.09 | 36.65 | 37.43 | 1,225,638 | -0.74(-1.94%) |
Jun 06, 2018 | 38.25 | 38.17 | 1,042,146 | +0.74(+1.98%) | ||
Jun 05, 2018 | 37.08 | 38.22 | 36.95 | 37.43 | 967,993 | +0.32(+0.86%) |
Jun 04, 2018 | 36.17 | 37.98 | 35.48 | 37.11 | 1,695,340 | +1.51(+4.24%) |