Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 48.45 | 48.45 | 48.45 | 0 | +0.04(+0.08%) | |
Aug 30, 2018 | 48.28 | 48.69 | 48.28 | 48.41 | 9,631 | -0.17(-0.35%) |
Aug 29, 2018 | 48.27 | 48.76 | 48.27 | 48.58 | 8,062 | +0.43(+0.90%) |
Aug 28, 2018 | 48.36 | 48.36 | 47.88 | 48.15 | 10,879 | -0.09(-0.19%) |
Aug 27, 2018 | 47.93 | 48.25 | 47.90 | 48.24 | 12,612 | +0.64(+1.34%) |
Aug 24, 2018 | 47.44 | 47.86 | 47.32 | 47.61 | 8,410 | +0.34(+0.72%) |
Aug 23, 2018 | 47.90 | 48.36 | 47.26 | 47.26 | 7,449 | -0.28(-0.59%) |
Aug 22, 2018 | 47.21 | 47.55 | 47.21 | 47.55 | 2,699 | +0.35(+0.73%) |
Aug 21, 2018 | 46.97 | 47.59 | 46.97 | 47.20 | 3,307 | +0.23(+0.48%) |
Aug 20, 2018 | 47.02 | 47.27 | 46.92 | 46.97 | 26,668 | -0.03(-0.06%) |
Aug 17, 2018 | 47.22 | 47.22 | 46.63 | 47.00 | 13,477 | -0.34(-0.71%) |
Aug 16, 2018 | 47.47 | 47.80 | 47.21 | 47.34 | 8,513 | +0.07(+0.15%) |
Aug 15, 2018 | 47.40 | 47.55 | 46.89 | 47.27 | 19,174 | -0.52(-1.09%) |
Aug 14, 2018 | 48.32 | 48.60 | 47.67 | 47.79 | 15,833 | -0.82(-1.68%) |
Aug 13, 2018 | 48.93 | 49.17 | 48.55 | 48.61 | 6,627 | -0.44(-0.91%) |
Aug 10, 2018 | 48.63 | 49.27 | 48.63 | 49.06 | 8,714 | +0.19(+0.38%) |
Aug 09, 2018 | 48.10 | 49.05 | 48.10 | 48.87 | 7,668 | +0.50(+1.04%) |
Aug 08, 2018 | 48.54 | 48.65 | 48.22 | 48.37 | 10,927 | -0.25(-0.51%) |
Aug 07, 2018 | 48.79 | 49.03 | 48.55 | 48.61 | 15,294 | -0.02(-0.04%) |
Aug 06, 2018 | 48.37 | 48.63 | 48.17 | 48.63 | 9,831 | +0.26(+0.54%) |
Aug 03, 2018 | 48.61 | 48.61 | 47.99 | 48.37 | 7,498 | -0.16(-0.34%) |
Aug 02, 2018 | 48.18 | 48.56 | 47.95 | 48.53 | 11,085 | +0.16(+0.33%) |
Aug 01, 2018 | 48.08 | 48.57 | 48.01 | 48.38 | 8,324 | +0.30(+0.62%) |
Jul 31, 2018 | 47.73 | 48.32 | 47.12 | 48.08 | 45,328 | +0.47(+0.98%) |
Jul 30, 2018 | 49.11 | 49.16 | 47.61 | 47.61 | 13,098 | -1.46(-2.98%) |
Jul 27, 2018 | 50.32 | 50.36 | 48.76 | 49.08 | 14,389 | -0.65(-1.31%) |
Jul 26, 2018 | 50.16 | 50.16 | 49.55 | 49.73 | 17,981 | -0.88(-1.74%) |
Jul 25, 2018 | 49.57 | 50.61 | 49.40 | 50.61 | 16,928 | +1.34(+2.71%) |
Jul 24, 2018 | 49.52 | 49.92 | 49.11 | 49.27 | 16,708 | +0.04(+0.08%) |
Jul 23, 2018 | 49.73 | 49.73 | 48.83 | 49.23 | 14,463 | -0.45(-0.91%) |
Jul 20, 2018 | 49.86 | 49.88 | 49.63 | 49.69 | 21,461 | +0.14(+0.28%) |
Jul 19, 2018 | 50.37 | 50.37 | 49.55 | 49.55 | 11,151 | -1.01(-1.99%) |
Jul 18, 2018 | 51.16 | 51.16 | 50.52 | 50.56 | 25,405 | -0.36(-0.70%) |
Jul 17, 2018 | 50.30 | 50.95 | 49.82 | 50.91 | 15,802 | +0.28(+0.55%) |
Jul 16, 2018 | 50.54 | 50.84 | 50.35 | 50.63 | 21,216 | +0.32(+0.63%) |
Jul 13, 2018 | 50.42 | 50.53 | 49.96 | 50.32 | 42,766 | -0.18(-0.35%) |
Jul 12, 2018 | 50.05 | 50.54 | 49.68 | 50.50 | 59,432 | +0.85(+1.71%) |
Jul 11, 2018 | 49.28 | 49.70 | 49.18 | 49.65 | 9,213 | +0.15(+0.30%) |
Jul 10, 2018 | 49.85 | 49.90 | 49.50 | 49.50 | 18,249 | -0.23(-0.46%) |
Jul 09, 2018 | 49.95 | 49.95 | 49.22 | 49.73 | 13,771 | +0.23(+0.46%) |
Jul 06, 2018 | 49.23 | 49.51 | 48.74 | 49.50 | 9,037 | +0.48(+0.99%) |
Jul 05, 2018 | 49.17 | 49.17 | 48.45 | 49.02 | 10,526 | +0.41(+0.85%) |
Jul 03, 2018 | 48.60 | 48.60 | 48.60 | 0 | -0.24(-0.49%) | |
Jul 02, 2018 | 47.98 | 48.95 | 47.84 | 48.84 | 18,042 | +0.38(+0.77%) |
Jun 29, 2018 | 48.55 | 48.65 | 48.02 | 48.46 | 13,009 | +0.20(+0.41%) |
Jun 28, 2018 | 47.42 | 48.27 | 47.26 | 48.27 | 12,523 | +0.98(+2.07%) |
Jun 27, 2018 | 48.38 | 48.38 | 47.27 | 47.29 | 5,253 | -0.67(-1.40%) |
Jun 26, 2018 | 47.86 | 48.22 | 47.47 | 47.96 | 17,061 | +0.47(+1.00%) |
Jun 25, 2018 | 48.64 | 48.64 | 47.15 | 47.49 | 21,724 | -1.35(-2.77%) |
Jun 22, 2018 | 49.23 | 49.23 | 48.67 | 48.84 | 10,556 | +0.03(+0.06%) |
Jun 21, 2018 | 49.96 | 49.96 | 48.55 | 48.81 | 23,322 | -1.13(-2.26%) |
Jun 20, 2018 | 49.49 | 50.12 | 49.49 | 49.93 | 9,295 | +0.31(+0.62%) |
Jun 19, 2018 | 49.33 | 49.64 | 48.87 | 49.63 | 8,342 | -0.19(-0.38%) |
Jun 18, 2018 | 49.61 | 49.82 | 49.40 | 49.82 | 12,034 | +0.20(+0.40%) |
Jun 15, 2018 | 49.62 | 49.62 | 49.62 | 8,581 | +0.00(+0.00%) | |
Jun 14, 2018 | 48.57 | 49.77 | 48.57 | 49.62 | 12,215 | +1.63(+3.39%) |
Jun 13, 2018 | 47.86 | 48.00 | 47.73 | 47.99 | 9,897 | +0.30(+0.63%) |
Jun 12, 2018 | 47.60 | 47.73 | 47.45 | 47.69 | 6,683 | +0.28(+0.59%) |
Jun 11, 2018 | 47.45 | 47.80 | 47.41 | 47.41 | 10,422 | -0.22(-0.46%) |
Jun 08, 2018 | 47.58 | 47.75 | 47.53 | 47.62 | 8,836 | -0.10(-0.21%) |
Jun 07, 2018 | 48.83 | 48.83 | 47.31 | 47.72 | 9,805 | -0.85(-1.75%) |
Jun 06, 2018 | 48.57 | 10,375 | -0.05(-0.10%) | |||
Jun 05, 2018 | 48.78 | 48.93 | 48.54 | 48.62 | 19,185 | +0.02(+0.04%) |
Jun 04, 2018 | 48.51 | 48.61 | 48.13 | 48.60 | 18,001 | +0.36(+0.74%) |