Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.05 | 43.05 | 43.05 | 0 | +1.30(+3.11%) | |
Aug 30, 2018 | 42.05 | 42.25 | 41.46 | 41.75 | 279,391 | +0.10(+0.24%) |
Aug 29, 2018 | 41.85 | 43.00 | 41.30 | 41.65 | 270,408 | +0.00(+0.00%) |
Aug 28, 2018 | 43.50 | 43.50 | 41.35 | 41.65 | 353,875 | -1.50(-3.48%) |
Aug 27, 2018 | 40.25 | 43.55 | 40.05 | 43.15 | 582,681 | +3.10(+7.74%) |
Aug 24, 2018 | 40.25 | 40.60 | 39.80 | 40.05 | 242,200 | -0.15(-0.37%) |
Aug 23, 2018 | 41.35 | 42.05 | 39.48 | 40.20 | 523,804 | -1.05(-2.55%) |
Aug 22, 2018 | 39.85 | 41.35 | 39.35 | 41.25 | 502,028 | +1.20(+3.00%) |
Aug 21, 2018 | 38.25 | 40.35 | 38.25 | 40.05 | 1,441,695 | +1.70(+4.43%) |
Aug 20, 2018 | 39.75 | 39.82 | 37.15 | 38.35 | 691,011 | -0.60(-1.54%) |
Aug 17, 2018 | 39.65 | 40.35 | 37.95 | 38.95 | 746,500 | -1.05(-2.62%) |
Aug 16, 2018 | 37.25 | 41.05 | 37.15 | 40.00 | 1,301,810 | +3.20(+8.70%) |
Aug 15, 2018 | 35.90 | 37.35 | 35.70 | 36.80 | 1,002,943 | +0.45(+1.24%) |
Aug 14, 2018 | 35.60 | 37.10 | 34.42 | 36.35 | 1,055,070 | +1.20(+3.41%) |
Aug 13, 2018 | 32.80 | 35.55 | 32.80 | 35.15 | 1,619,820 | +2.35(+7.16%) |
Aug 10, 2018 | 34.60 | 34.90 | 32.15 | 32.80 | 1,110,400 | -2.00(-5.75%) |
Aug 09, 2018 | 33.90 | 36.12 | 33.50 | 34.80 | 926,773 | +0.75(+2.20%) |
Aug 08, 2018 | 36.05 | 36.20 | 33.23 | 34.05 | 1,094,907 | -1.85(-5.15%) |
Aug 07, 2018 | 37.70 | 37.73 | 35.12 | 35.90 | 1,939,300 | -2.00(-5.28%) |
Aug 06, 2018 | 40.20 | 41.30 | 36.42 | 37.90 | 2,669,242 | -2.50(-6.19%) |
Aug 03, 2018 | 43.95 | 44.05 | 39.50 | 40.40 | 2,271,400 | -6.55(-13.95%) |
Aug 02, 2018 | 44.40 | 47.25 | 44.15 | 46.95 | 459,937 | +2.25(+5.03%) |
Aug 01, 2018 | 44.50 | 44.90 | 44.10 | 44.70 | 263,173 | +0.25(+0.56%) |
Jul 31, 2018 | 43.90 | 45.40 | 43.75 | 44.45 | 294,086 | +0.65(+1.48%) |
Jul 30, 2018 | 45.35 | 45.50 | 43.50 | 43.80 | 388,003 | -1.70(-3.74%) |
Jul 27, 2018 | 47.80 | 48.00 | 45.20 | 45.50 | 298,500 | -2.20(-4.61%) |
Jul 26, 2018 | 47.10 | 48.30 | 47.05 | 47.70 | 220,836 | +0.35(+0.74%) |
Jul 25, 2018 | 46.35 | 47.60 | 46.10 | 47.35 | 235,823 | +1.25(+2.71%) |
Jul 24, 2018 | 47.50 | 47.50 | 45.20 | 46.10 | 278,118 | -1.05(-2.23%) |
Jul 23, 2018 | 47.25 | 47.95 | 46.95 | 47.15 | 242,560 | -0.35(-0.74%) |
Jul 20, 2018 | 47.90 | 48.00 | 47.10 | 47.50 | 201,438 | -0.20(-0.42%) |
Jul 19, 2018 | 45.60 | 47.90 | 45.60 | 47.70 | 372,894 | +1.80(+3.92%) |
Jul 18, 2018 | 46.70 | 46.75 | 45.10 | 45.90 | 280,013 | -0.65(-1.40%) |
Jul 17, 2018 | 46.20 | 46.75 | 45.98 | 46.55 | 213,670 | +0.10(+0.22%) |
Jul 16, 2018 | 46.25 | 46.50 | 45.70 | 46.45 | 266,205 | +0.05(+0.11%) |
Jul 13, 2018 | 46.50 | 46.60 | 45.75 | 46.40 | 391,866 | -0.05(-0.11%) |
Jul 12, 2018 | 46.70 | 47.05 | 45.60 | 46.45 | 337,113 | +0.35(+0.76%) |
Jul 11, 2018 | 44.50 | 46.30 | 44.05 | 46.10 | 368,986 | +1.10(+2.44%) |
Jul 10, 2018 | 46.65 | 46.70 | 44.90 | 45.00 | 293,197 | -1.60(-3.43%) |
Jul 09, 2018 | 45.70 | 46.75 | 45.15 | 46.60 | 387,468 | +1.35(+2.98%) |
Jul 06, 2018 | 44.75 | 45.50 | 44.40 | 45.25 | 227,495 | +0.35(+0.78%) |
Jul 05, 2018 | 44.20 | 44.90 | 43.45 | 44.90 | 338,842 | +1.20(+2.75%) |
Jul 03, 2018 | 43.70 | 43.70 | 43.70 | 0 | -0.60(-1.35%) | |
Jul 02, 2018 | 44.65 | 45.40 | 43.70 | 44.30 | 573,294 | -0.70(-1.56%) |
Jun 29, 2018 | 46.30 | 46.55 | 44.40 | 45.00 | 783,460 | -1.10(-2.39%) |
Jun 28, 2018 | 44.90 | 46.30 | 43.40 | 46.10 | 460,670 | +1.05(+2.33%) |
Jun 27, 2018 | 47.20 | 47.20 | 44.65 | 45.05 | 532,598 | -1.90(-4.05%) |
Jun 26, 2018 | 47.45 | 47.77 | 46.80 | 46.95 | 329,916 | -0.15(-0.32%) |
Jun 25, 2018 | 48.50 | 48.95 | 46.70 | 47.10 | 310,013 | -2.10(-4.27%) |
Jun 22, 2018 | 48.45 | 49.45 | 47.80 | 49.20 | 742,194 | +1.00(+2.07%) |
Jun 21, 2018 | 49.30 | 49.30 | 47.75 | 48.20 | 300,555 | -1.05(-2.13%) |
Jun 20, 2018 | 51.10 | 51.65 | 49.05 | 49.25 | 289,059 | -1.30(-2.57%) |
Jun 19, 2018 | 49.40 | 50.65 | 48.35 | 50.55 | 372,473 | +0.50(+1.00%) |
Jun 18, 2018 | 49.80 | 50.70 | 49.65 | 50.05 | 348,963 | -0.30(-0.60%) |
Jun 15, 2018 | 50.90 | 51.00 | 50.35 | 459,012 | -0.65(-1.27%) | |
Jun 14, 2018 | 49.90 | 51.35 | 49.35 | 51.00 | 406,862 | +1.30(+2.62%) |
Jun 13, 2018 | 51.45 | 52.45 | 49.60 | 49.70 | 425,555 | -1.45(-2.83%) |
Jun 12, 2018 | 50.00 | 51.45 | 49.75 | 51.15 | 479,496 | +1.20(+2.40%) |
Jun 11, 2018 | 48.00 | 50.10 | 47.50 | 49.95 | 343,425 | +2.25(+4.72%) |
Jun 08, 2018 | 46.60 | 48.30 | 46.55 | 47.70 | 440,485 | +0.95(+2.03%) |
Jun 07, 2018 | 49.40 | 49.60 | 46.50 | 46.75 | 464,102 | -2.65(-5.36%) |
Jun 06, 2018 | 49.55 | 48.45 | 49.40 | 671,911 | +0.10(+0.20%) | |
Jun 05, 2018 | 48.50 | 50.25 | 48.15 | 49.30 | 498,076 | +0.70(+1.44%) |
Jun 04, 2018 | 46.25 | 48.85 | 45.60 | 48.60 | 600,787 | +2.55(+5.54%) |