Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 40.96 | 40.96 | 40.96 | 0 | +0.17(+0.41%) | |
Aug 30, 2018 | 41.07 | 41.07 | 40.69 | 40.80 | 657,962 | -0.22(-0.54%) |
Aug 29, 2018 | 41.27 | 41.28 | 40.88 | 41.02 | 862,074 | -0.24(-0.57%) |
Aug 28, 2018 | 40.85 | 41.28 | 40.68 | 41.26 | 869,654 | +0.40(+0.99%) |
Aug 27, 2018 | 40.83 | 40.99 | 40.34 | 40.85 | 1,078,809 | +0.10(+0.26%) |
Aug 24, 2018 | 40.55 | 40.79 | 40.41 | 40.75 | 429,464 | +0.08(+0.21%) |
Aug 23, 2018 | 40.59 | 40.77 | 40.52 | 40.66 | 831,834 | +0.06(+0.15%) |
Aug 22, 2018 | 40.75 | 40.76 | 40.32 | 40.60 | 731,105 | -0.17(-0.41%) |
Aug 21, 2018 | 40.95 | 41.15 | 40.57 | 40.77 | 1,220,739 | -0.18(-0.44%) |
Aug 20, 2018 | 40.32 | 41.30 | 40.32 | 40.95 | 1,413,370 | +0.63(+1.56%) |
Aug 17, 2018 | 39.93 | 40.39 | 39.88 | 40.32 | 1,011,069 | +0.43(+1.07%) |
Aug 16, 2018 | 39.96 | 40.22 | 39.70 | 39.90 | 1,400,119 | +0.02(+0.05%) |
Aug 15, 2018 | 40.25 | 40.40 | 39.71 | 39.88 | 1,748,372 | -0.52(-1.30%) |
Aug 14, 2018 | 40.41 | 40.66 | 39.99 | 40.40 | 1,808,054 | +0.09(+0.22%) |
Aug 13, 2018 | 40.33 | 40.51 | 40.12 | 40.31 | 2,192,445 | -0.12(-0.29%) |
Aug 10, 2018 | 40.47 | 40.85 | 40.39 | 40.43 | 1,165,336 | -0.10(-0.24%) |
Aug 09, 2018 | 40.39 | 40.85 | 40.25 | 40.52 | 1,984,693 | +0.03(+0.08%) |
Aug 08, 2018 | 40.65 | 40.70 | 40.37 | 40.49 | 948,909 | -0.23(-0.57%) |
Aug 07, 2018 | 40.86 | 40.87 | 40.28 | 40.72 | 1,010,429 | -0.17(-0.40%) |
Aug 06, 2018 | 41.53 | 41.75 | 40.66 | 40.89 | 1,850,857 | -0.78(-1.87%) |
Aug 03, 2018 | 41.27 | 41.96 | 41.04 | 41.67 | 1,625,632 | +0.44(+1.07%) |
Aug 02, 2018 | 40.59 | 41.27 | 40.09 | 41.23 | 1,742,825 | +0.29(+0.71%) |
Aug 01, 2018 | 40.41 | 41.05 | 39.94 | 40.94 | 1,975,603 | +0.28(+0.68%) |
Jul 31, 2018 | 39.39 | 40.96 | 39.17 | 40.66 | 1,899,921 | +1.39(+3.54%) |
Jul 30, 2018 | 38.79 | 39.29 | 38.58 | 39.27 | 1,140,316 | +0.48(+1.24%) |
Jul 27, 2018 | 39.86 | 39.86 | 38.69 | 38.79 | 1,017,618 | -0.92(-2.32%) |
Jul 26, 2018 | 39.95 | 40.28 | 39.64 | 39.71 | 1,183,465 | -0.01(-0.02%) |
Jul 25, 2018 | 39.39 | 39.77 | 39.25 | 39.72 | 1,244,428 | +0.33(+0.84%) |
Jul 24, 2018 | 39.64 | 39.75 | 39.28 | 39.39 | 1,288,644 | -0.26(-0.66%) |
Jul 23, 2018 | 39.64 | 39.71 | 39.35 | 39.65 | 774,630 | +0.01(+0.03%) |
Jul 20, 2018 | 39.90 | 40.13 | 39.46 | 39.64 | 1,092,908 | -0.46(-1.15%) |
Jul 19, 2018 | 39.26 | 40.21 | 39.12 | 40.10 | 840,072 | +0.76(+1.93%) |
Jul 18, 2018 | 39.49 | 39.65 | 39.00 | 39.34 | 811,494 | -0.19(-0.49%) |
Jul 17, 2018 | 39.86 | 39.98 | 39.44 | 39.53 | 1,082,007 | -0.06(-0.16%) |
Jul 16, 2018 | 39.75 | 39.77 | 39.04 | 39.59 | 1,137,938 | -0.23(-0.57%) |
Jul 13, 2018 | 40.01 | 40.14 | 39.68 | 39.82 | 897,121 | -0.08(-0.19%) |
Jul 12, 2018 | 39.90 | 39.95 | 39.65 | 39.90 | 1,089,037 | -0.02(-0.05%) |
Jul 11, 2018 | 39.91 | 40.10 | 39.70 | 39.92 | 786,186 | -0.12(-0.29%) |
Jul 10, 2018 | 39.86 | 40.23 | 39.70 | 40.03 | 1,229,923 | +0.20(+0.50%) |
Jul 09, 2018 | 40.15 | 40.21 | 39.58 | 39.83 | 2,354,835 | -0.28(-0.70%) |
Jul 06, 2018 | 39.85 | 40.28 | 39.81 | 40.12 | 1,217,694 | +0.48(+1.20%) |
Jul 05, 2018 | 39.25 | 39.65 | 39.01 | 39.64 | 1,909,718 | +0.41(+1.04%) |
Jul 03, 2018 | 39.24 | 39.24 | 39.24 | 0 | +0.43(+1.12%) | |
Jul 02, 2018 | 39.12 | 39.32 | 38.53 | 38.80 | 1,046,381 | -0.32(-0.83%) |
Jun 29, 2018 | 39.15 | 39.41 | 38.72 | 39.13 | 1,610,885 | -0.13(-0.33%) |
Jun 28, 2018 | 39.10 | 39.44 | 38.73 | 39.26 | 1,466,393 | +0.17(+0.42%) |
Jun 27, 2018 | 39.42 | 39.84 | 39.09 | 39.09 | 1,818,188 | -0.30(-0.75%) |
Jun 26, 2018 | 39.32 | 39.66 | 39.10 | 39.39 | 1,973,189 | +0.07(+0.17%) |
Jun 25, 2018 | 39.76 | 39.79 | 38.94 | 39.32 | 1,688,432 | -0.44(-1.11%) |
Jun 22, 2018 | 39.38 | 39.98 | 39.31 | 39.76 | 3,735,292 | +0.38(+0.96%) |
Jun 21, 2018 | 39.13 | 39.50 | 38.86 | 39.38 | 2,480,828 | +0.28(+0.72%) |
Jun 20, 2018 | 38.44 | 39.20 | 38.19 | 39.10 | 668,933 | +0.61(+1.57%) |
Jun 19, 2018 | 38.22 | 38.63 | 38.11 | 38.49 | 1,853,171 | +0.15(+0.40%) |
Jun 18, 2018 | 38.44 | 38.64 | 38.06 | 38.34 | 1,595,568 | -0.16(-0.41%) |
Jun 15, 2018 | 38.93 | 38.39 | 38.50 | 2,371,665 | -0.14(-0.36%) | |
Jun 14, 2018 | 38.76 | 39.06 | 38.59 | 38.64 | 1,108,191 | -0.11(-0.28%) |
Jun 13, 2018 | 39.75 | 39.75 | 38.72 | 38.75 | 1,442,273 | -1.07(-2.68%) |
Jun 12, 2018 | 39.25 | 40.00 | 39.02 | 39.81 | 2,134,065 | +0.56(+1.44%) |
Jun 11, 2018 | 39.25 | 39.66 | 39.11 | 39.25 | 1,104,141 | +0.01(+0.02%) |
Jun 08, 2018 | 39.13 | 39.32 | 38.82 | 39.24 | 1,414,930 | +0.19(+0.48%) |
Jun 07, 2018 | 39.30 | 39.41 | 39.00 | 39.06 | 1,001,361 | -0.21(-0.53%) |
Jun 06, 2018 | 39.27 | 39.26 | 873,472 | +0.38(+0.97%) | ||
Jun 05, 2018 | 38.93 | 39.24 | 38.64 | 38.88 | 1,732,775 | +0.14(+0.36%) |
Jun 04, 2018 | 38.38 | 38.86 | 38.34 | 38.75 | 1,956,082 | +0.53(+1.39%) |