Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.75 | 46.75 | 46.75 | 0 | +0.20(+0.43%) | |
Aug 30, 2018 | 46.39 | 46.83 | 46.33 | 46.54 | 518,201 | -0.09(-0.20%) |
Aug 29, 2018 | 45.74 | 46.85 | 45.57 | 46.64 | 993,327 | +0.82(+1.79%) |
Aug 28, 2018 | 45.86 | 45.90 | 45.12 | 45.81 | 1,339,015 | +0.20(+0.43%) |
Aug 27, 2018 | 45.83 | 45.99 | 45.58 | 45.62 | 577,242 | -0.18(-0.38%) |
Aug 24, 2018 | 45.76 | 46.05 | 45.49 | 45.79 | 748,609 | +0.08(+0.16%) |
Aug 23, 2018 | 44.96 | 45.84 | 44.96 | 45.72 | 803,223 | +0.76(+1.68%) |
Aug 22, 2018 | 44.67 | 45.06 | 44.38 | 44.96 | 824,732 | -0.01(-0.02%) |
Aug 21, 2018 | 43.99 | 45.08 | 43.99 | 44.97 | 813,114 | +0.87(+1.97%) |
Aug 20, 2018 | 43.93 | 44.39 | 43.75 | 44.10 | 487,890 | +0.19(+0.44%) |
Aug 17, 2018 | 43.72 | 44.33 | 43.72 | 43.91 | 1,174,506 | +0.19(+0.43%) |
Aug 16, 2018 | 43.84 | 44.08 | 43.42 | 43.72 | 626,907 | +0.01(+0.03%) |
Aug 15, 2018 | 43.63 | 43.77 | 43.12 | 43.70 | 605,344 | -0.04(-0.09%) |
Aug 14, 2018 | 43.30 | 44.17 | 42.60 | 43.74 | 881,246 | +0.59(+1.37%) |
Aug 13, 2018 | 43.25 | 44.05 | 42.95 | 43.15 | 1,090,472 | -0.24(-0.55%) |
Aug 10, 2018 | 43.24 | 43.95 | 43.18 | 43.39 | 607,861 | +0.10(+0.22%) |
Aug 09, 2018 | 43.22 | 44.18 | 43.22 | 43.29 | 1,045,228 | +0.23(+0.54%) |
Aug 08, 2018 | 43.54 | 43.78 | 42.26 | 43.06 | 1,603,497 | -0.68(-1.57%) |
Aug 07, 2018 | 41.72 | 44.65 | 41.54 | 43.74 | 1,943,471 | +2.74(+6.69%) |
Aug 06, 2018 | 40.42 | 41.70 | 40.40 | 41.00 | 1,194,929 | +0.61(+1.51%) |
Aug 03, 2018 | 40.16 | 40.77 | 39.98 | 40.39 | 343,466 | +0.03(+0.07%) |
Aug 02, 2018 | 40.30 | 40.51 | 39.89 | 40.36 | 736,607 | +0.38(+0.96%) |
Aug 01, 2018 | 39.33 | 40.06 | 39.21 | 39.98 | 593,554 | +0.97(+2.50%) |
Jul 31, 2018 | 38.47 | 39.10 | 38.47 | 39.01 | 678,428 | +0.79(+2.07%) |
Jul 30, 2018 | 39.50 | 39.56 | 38.09 | 38.22 | 953,662 | -1.22(-3.10%) |
Jul 27, 2018 | 40.40 | 40.50 | 39.36 | 39.44 | 625,981 | -1.02(-2.51%) |
Jul 26, 2018 | 40.15 | 40.57 | 39.92 | 40.46 | 523,160 | +0.24(+0.59%) |
Jul 25, 2018 | 39.34 | 40.31 | 39.29 | 40.22 | 673,782 | +0.76(+1.94%) |
Jul 24, 2018 | 39.10 | 39.50 | 38.89 | 39.46 | 1,129,979 | +0.87(+2.26%) |
Jul 23, 2018 | 37.87 | 38.65 | 37.77 | 38.58 | 686,545 | +0.60(+1.59%) |
Jul 20, 2018 | 37.47 | 38.20 | 37.33 | 37.98 | 922,305 | +0.61(+1.64%) |
Jul 19, 2018 | 36.91 | 37.54 | 36.86 | 37.37 | 1,088,088 | +0.42(+1.12%) |
Jul 18, 2018 | 37.02 | 37.10 | 36.82 | 36.95 | 407,118 | -0.07(-0.19%) |
Jul 17, 2018 | 36.73 | 37.07 | 36.73 | 37.02 | 547,725 | +0.22(+0.61%) |
Jul 16, 2018 | 37.09 | 37.14 | 36.72 | 36.80 | 391,246 | -0.38(-1.02%) |
Jul 13, 2018 | 37.27 | 37.46 | 37.03 | 37.18 | 524,968 | -0.05(-0.14%) |
Jul 12, 2018 | 37.15 | 37.27 | 36.99 | 37.23 | 577,381 | +0.29(+0.79%) |
Jul 11, 2018 | 37.01 | 37.18 | 36.87 | 36.94 | 476,557 | -0.17(-0.44%) |
Jul 10, 2018 | 37.18 | 37.21 | 36.97 | 37.10 | 865,518 | +0.05(+0.14%) |
Jul 09, 2018 | 36.69 | 37.08 | 36.69 | 37.05 | 668,923 | +0.53(+1.44%) |
Jul 06, 2018 | 36.03 | 36.59 | 36.01 | 36.52 | 577,566 | +0.51(+1.42%) |
Jul 05, 2018 | 36.13 | 36.13 | 35.60 | 36.01 | 1,451,194 | +0.21(+0.59%) |
Jul 03, 2018 | 35.80 | 35.80 | 35.80 | 0 | -0.19(-0.53%) | |
Jul 02, 2018 | 35.84 | 36.05 | 35.50 | 35.99 | 785,829 | +0.07(+0.18%) |
Jun 29, 2018 | 35.90 | 36.20 | 35.76 | 35.92 | 1,158,280 | +0.20(+0.56%) |
Jun 28, 2018 | 35.44 | 35.81 | 35.26 | 35.73 | 1,032,017 | +0.24(+0.68%) |
Jun 27, 2018 | 37.37 | 37.51 | 35.45 | 35.48 | 2,331,559 | -2.65(-6.94%) |
Jun 26, 2018 | 38.49 | 39.63 | 38.03 | 38.13 | 1,608,122 | -0.30(-0.77%) |
Jun 25, 2018 | 39.13 | 39.13 | 38.24 | 38.43 | 656,770 | -0.78(-1.99%) |
Jun 22, 2018 | 39.38 | 39.50 | 38.88 | 39.21 | 834,462 | +0.07(+0.18%) |
Jun 21, 2018 | 39.58 | 39.60 | 39.02 | 39.14 | 460,244 | -0.44(-1.12%) |
Jun 20, 2018 | 39.77 | 39.97 | 39.41 | 39.58 | 546,778 | -0.14(-0.34%) |
Jun 19, 2018 | 39.65 | 39.85 | 39.09 | 39.72 | 617,539 | -0.03(-0.07%) |
Jun 18, 2018 | 40.12 | 40.50 | 39.72 | 39.74 | 657,713 | -0.46(-1.15%) |
Jun 15, 2018 | 39.84 | 39.82 | 40.21 | 1,447,067 | +0.37(+0.93%) | |
Jun 14, 2018 | 39.58 | 39.88 | 39.33 | 39.84 | 484,802 | +0.35(+0.90%) |
Jun 13, 2018 | 39.51 | 39.78 | 39.22 | 39.48 | 690,293 | +0.10(+0.25%) |
Jun 12, 2018 | 39.36 | 39.47 | 39.00 | 39.38 | 823,137 | +0.31(+0.79%) |
Jun 11, 2018 | 38.73 | 39.25 | 38.63 | 39.07 | 433,603 | +0.29(+0.75%) |
Jun 08, 2018 | 38.61 | 38.92 | 38.50 | 38.79 | 536,297 | +0.23(+0.59%) |
Jun 07, 2018 | 38.83 | 38.97 | 38.49 | 38.56 | 903,505 | -0.12(-0.31%) |
Jun 06, 2018 | 37.82 | 38.72 | 37.68 | 38.68 | 751,795 | +0.97(+2.58%) |
Jun 05, 2018 | 37.29 | 37.77 | 37.29 | 37.70 | 725,055 | +0.39(+1.04%) |
Jun 04, 2018 | 36.74 | 37.35 | 36.56 | 37.32 | 614,841 | +0.66(+1.80%) |