Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 49.79 | 49.79 | 49.79 | 0 | +0.24(+0.48%) | |
Aug 30, 2018 | 49.33 | 49.90 | 49.13 | 49.55 | 506,523 | -0.18(-0.36%) |
Aug 29, 2018 | 49.62 | 49.95 | 49.18 | 49.73 | 728,746 | +0.26(+0.53%) |
Aug 28, 2018 | 49.23 | 49.94 | 48.86 | 49.47 | 1,369,489 | +0.17(+0.34%) |
Aug 27, 2018 | 48.71 | 49.35 | 48.14 | 49.30 | 588,120 | +0.68(+1.40%) |
Aug 24, 2018 | 49.00 | 49.51 | 48.31 | 48.62 | 810,800 | -0.69(-1.40%) |
Aug 23, 2018 | 49.29 | 49.85 | 47.85 | 49.31 | 1,503,263 | +1.11(+2.30%) |
Aug 22, 2018 | 43.50 | 48.87 | 43.50 | 48.20 | 2,997,792 | +4.90(+11.32%) |
Aug 21, 2018 | 42.06 | 43.40 | 41.83 | 43.30 | 1,073,847 | +1.38(+3.29%) |
Aug 20, 2018 | 41.95 | 42.42 | 41.48 | 41.92 | 339,379 | +0.25(+0.60%) |
Aug 17, 2018 | 41.71 | 41.83 | 40.93 | 41.67 | 514,200 | -0.32(-0.76%) |
Aug 16, 2018 | 42.05 | 42.49 | 41.32 | 41.99 | 418,149 | +0.20(+0.48%) |
Aug 15, 2018 | 41.95 | 41.98 | 41.21 | 41.79 | 365,770 | -0.19(-0.45%) |
Aug 14, 2018 | 42.22 | 42.42 | 41.55 | 41.98 | 363,108 | +0.01(+0.02%) |
Aug 13, 2018 | 42.29 | 42.29 | 41.22 | 41.97 | 780,179 | -0.56(-1.32%) |
Aug 10, 2018 | 42.94 | 43.60 | 42.50 | 42.53 | 482,900 | -0.51(-1.18%) |
Aug 09, 2018 | 43.38 | 43.75 | 42.92 | 43.04 | 722,185 | -0.18(-0.42%) |
Aug 08, 2018 | 44.25 | 44.58 | 43.00 | 43.22 | 536,488 | -0.95(-2.15%) |
Aug 07, 2018 | 44.68 | 44.87 | 43.83 | 44.17 | 600,345 | -0.23(-0.52%) |
Aug 06, 2018 | 44.04 | 44.68 | 43.51 | 44.40 | 896,526 | +0.40(+0.91%) |
Aug 03, 2018 | 43.63 | 44.26 | 42.98 | 44.00 | 386,800 | +0.40(+0.92%) |
Aug 02, 2018 | 43.90 | 44.09 | 42.59 | 43.60 | 1,226,525 | -0.44(-1.00%) |
Aug 01, 2018 | 43.75 | 44.52 | 43.37 | 44.04 | 611,392 | +0.29(+0.66%) |
Jul 31, 2018 | 42.95 | 44.06 | 42.53 | 43.75 | 689,568 | +1.00(+2.34%) |
Jul 30, 2018 | 42.64 | 42.86 | 41.80 | 42.75 | 678,395 | +0.18(+0.42%) |
Jul 27, 2018 | 43.33 | 43.38 | 42.23 | 42.57 | 446,500 | -0.64(-1.48%) |
Jul 26, 2018 | 43.67 | 44.06 | 42.50 | 43.21 | 1,829,829 | -0.36(-0.83%) |
Jul 25, 2018 | 43.87 | 44.07 | 43.24 | 43.57 | 538,243 | -0.28(-0.64%) |
Jul 24, 2018 | 44.15 | 44.40 | 43.48 | 43.85 | 639,966 | +0.09(+0.21%) |
Jul 23, 2018 | 43.83 | 44.12 | 43.07 | 43.76 | 609,064 | +0.05(+0.11%) |
Jul 20, 2018 | 43.80 | 43.90 | 43.22 | 43.71 | 835,077 | -0.04(-0.09%) |
Jul 19, 2018 | 42.92 | 43.88 | 42.54 | 43.75 | 623,066 | +0.93(+2.17%) |
Jul 18, 2018 | 42.84 | 43.00 | 42.09 | 42.82 | 436,839 | +0.00(+0.00%) |
Jul 17, 2018 | 42.11 | 43.24 | 41.93 | 42.82 | 689,799 | +0.80(+1.90%) |
Jul 16, 2018 | 42.47 | 42.47 | 40.79 | 42.02 | 685,247 | -0.67(-1.57%) |
Jul 13, 2018 | 42.98 | 43.56 | 42.62 | 42.69 | 643,712 | -0.27(-0.63%) |
Jul 12, 2018 | 43.13 | 43.19 | 42.14 | 42.96 | 856,746 | -0.08(-0.19%) |
Jul 11, 2018 | 40.17 | 44.31 | 40.00 | 43.04 | 3,920,795 | +5.01(+13.17%) |
Jul 10, 2018 | 38.01 | 38.10 | 37.44 | 38.03 | 684,868 | +0.32(+0.85%) |
Jul 09, 2018 | 38.08 | 38.08 | 37.50 | 37.71 | 444,675 | -0.23(-0.61%) |
Jul 06, 2018 | 37.76 | 38.13 | 37.48 | 37.94 | 447,230 | +0.35(+0.93%) |
Jul 05, 2018 | 37.88 | 37.37 | 37.59 | 326,067 | +0.02(+0.05%) | |
Jul 03, 2018 | 37.57 | 37.57 | 37.57 | 0 | -0.14(-0.37%) | |
Jul 02, 2018 | 37.20 | 37.78 | 36.70 | 37.71 | 664,233 | +0.34(+0.91%) |
Jun 29, 2018 | 37.34 | 37.75 | 36.82 | 37.37 | 796,258 | +0.22(+0.59%) |
Jun 28, 2018 | 36.90 | 37.60 | 36.07 | 37.15 | 730,443 | +0.37(+1.01%) |
Jun 27, 2018 | 38.32 | 38.32 | 36.65 | 36.78 | 733,445 | -1.31(-3.44%) |
Jun 26, 2018 | 38.58 | 38.87 | 37.79 | 38.09 | 979,815 | -0.29(-0.76%) |
Jun 25, 2018 | 38.70 | 38.70 | 37.95 | 38.38 | 608,700 | -0.49(-1.26%) |
Jun 22, 2018 | 38.99 | 39.13 | 38.57 | 38.87 | 2,734,033 | +0.18(+0.47%) |
Jun 21, 2018 | 39.25 | 39.34 | 38.55 | 38.69 | 631,401 | -0.36(-0.92%) |
Jun 20, 2018 | 39.85 | 39.85 | 38.34 | 39.05 | 733,619 | -0.47(-1.19%) |
Jun 19, 2018 | 39.80 | 40.03 | 39.35 | 39.52 | 534,068 | -0.65(-1.62%) |
Jun 18, 2018 | 39.35 | 40.72 | 38.83 | 40.17 | 975,474 | +0.75(+1.90%) |
Jun 15, 2018 | 39.86 | 38.83 | 39.42 | 1,910,100 | +0.59(+1.52%) | |
Jun 14, 2018 | 39.18 | 39.31 | 38.17 | 38.83 | 587,365 | -0.07(-0.18%) |
Jun 13, 2018 | 39.00 | 39.30 | 38.67 | 38.90 | 587,291 | -0.28(-0.71%) |
Jun 12, 2018 | 39.28 | 39.41 | 38.70 | 39.18 | 507,369 | +0.10(+0.26%) |
Jun 11, 2018 | 39.17 | 39.36 | 38.74 | 39.08 | 420,024 | -0.09(-0.23%) |
Jun 08, 2018 | 38.91 | 39.61 | 38.91 | 39.17 | 362,268 | +0.05(+0.13%) |
Jun 07, 2018 | 39.35 | 39.35 | 38.77 | 39.12 | 382,931 | -0.22(-0.56%) |
Jun 06, 2018 | 39.80 | 39.80 | 39.11 | 39.34 | 343,175 | -0.45(-1.13%) |
Jun 05, 2018 | 39.90 | 39.90 | 38.96 | 39.79 | 479,479 | +0.02(+0.05%) |
Jun 04, 2018 | 39.36 | 39.88 | 38.65 | 39.77 | 785,318 | +0.30(+0.76%) |