Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 48.95 | 48.95 | 48.95 | 0 | -0.05(-0.10%) | |
Aug 30, 2018 | 48.65 | 49.36 | 48.40 | 49.00 | 537,381 | +0.45(+0.93%) |
Aug 29, 2018 | 50.20 | 50.20 | 48.30 | 48.55 | 773,662 | -1.50(-3.00%) |
Aug 28, 2018 | 50.35 | 51.30 | 48.40 | 50.05 | 562,052 | -0.35(-0.69%) |
Aug 27, 2018 | 49.30 | 50.65 | 48.75 | 50.40 | 441,224 | +1.15(+2.34%) |
Aug 24, 2018 | 49.45 | 50.30 | 47.80 | 49.25 | 682,600 | -0.15(-0.30%) |
Aug 23, 2018 | 51.70 | 52.65 | 49.30 | 49.40 | 806,485 | -1.70(-3.33%) |
Aug 22, 2018 | 49.60 | 51.45 | 49.25 | 51.10 | 453,739 | +1.60(+3.23%) |
Aug 21, 2018 | 49.70 | 50.90 | 49.25 | 49.50 | 528,516 | +0.05(+0.10%) |
Aug 20, 2018 | 49.30 | 50.00 | 49.00 | 49.45 | 487,574 | +0.15(+0.30%) |
Aug 17, 2018 | 49.65 | 49.85 | 48.65 | 49.30 | 865,900 | -0.65(-1.30%) |
Aug 16, 2018 | 48.45 | 51.70 | 47.85 | 49.95 | 1,566,519 | +2.00(+4.17%) |
Aug 15, 2018 | 46.35 | 48.05 | 45.00 | 47.95 | 1,054,573 | +1.55(+3.34%) |
Aug 14, 2018 | 45.15 | 46.90 | 45.05 | 46.40 | 665,030 | +1.25(+2.77%) |
Aug 13, 2018 | 46.05 | 46.20 | 44.15 | 45.15 | 840,367 | -1.00(-2.17%) |
Aug 10, 2018 | 46.40 | 46.70 | 45.26 | 46.15 | 752,400 | -0.35(-0.75%) |
Aug 09, 2018 | 46.45 | 48.65 | 46.33 | 46.50 | 712,316 | -0.05(-0.11%) |
Aug 08, 2018 | 46.95 | 47.40 | 45.90 | 46.55 | 440,962 | -0.30(-0.64%) |
Aug 07, 2018 | 46.10 | 47.05 | 45.60 | 46.85 | 541,810 | +0.85(+1.85%) |
Aug 06, 2018 | 48.00 | 48.20 | 45.32 | 46.00 | 1,150,317 | -0.55(-1.18%) |
Aug 03, 2018 | 43.55 | 48.70 | 43.55 | 46.55 | 2,601,600 | +2.90(+6.64%) |
Aug 02, 2018 | 42.65 | 43.75 | 41.99 | 43.65 | 712,490 | +0.50(+1.16%) |
Aug 01, 2018 | 42.15 | 43.25 | 41.65 | 43.15 | 793,371 | +1.35(+3.23%) |
Jul 31, 2018 | 40.70 | 42.20 | 40.65 | 41.80 | 1,006,981 | +1.35(+3.34%) |
Jul 30, 2018 | 42.00 | 42.75 | 40.27 | 40.45 | 1,162,035 | -1.45(-3.46%) |
Jul 27, 2018 | 43.15 | 43.45 | 41.30 | 41.90 | 1,182,800 | -1.05(-2.44%) |
Jul 26, 2018 | 42.70 | 43.70 | 42.40 | 42.95 | 542,359 | -0.15(-0.35%) |
Jul 25, 2018 | 40.55 | 43.75 | 40.45 | 43.10 | 1,247,202 | +2.65(+6.55%) |
Jul 24, 2018 | 42.50 | 39.95 | 40.45 | 993,341 | -1.65(-3.92%) | |
Jul 23, 2018 | 41.25 | 42.25 | 39.85 | 42.10 | 661,744 | +0.75(+1.81%) |
Jul 20, 2018 | 41.60 | 41.85 | 40.75 | 41.35 | 678,353 | -0.10(-0.24%) |
Jul 19, 2018 | 42.05 | 42.25 | 40.30 | 41.45 | 631,159 | -0.60(-1.43%) |
Jul 18, 2018 | 41.20 | 42.50 | 40.65 | 42.05 | 1,216,824 | +0.95(+2.31%) |
Jul 17, 2018 | 39.35 | 41.25 | 39.30 | 41.10 | 696,713 | +1.55(+3.92%) |
Jul 16, 2018 | 40.35 | 41.20 | 39.15 | 39.55 | 664,538 | -1.10(-2.71%) |
Jul 13, 2018 | 41.25 | 41.70 | 39.85 | 40.65 | 607,693 | -0.50(-1.22%) |
Jul 12, 2018 | 40.75 | 41.45 | 39.70 | 41.15 | 871,732 | +0.80(+1.98%) |
Jul 11, 2018 | 40.45 | 41.05 | 40.00 | 40.35 | 960,491 | -0.25(-0.62%) |
Jul 10, 2018 | 43.05 | 43.17 | 40.50 | 40.60 | 2,324,294 | -2.85(-6.56%) |
Jul 09, 2018 | 44.60 | 44.70 | 43.05 | 43.45 | 909,623 | -0.95(-2.14%) |
Jul 06, 2018 | 43.20 | 44.60 | 43.04 | 44.40 | 852,237 | +1.55(+3.62%) |
Jul 05, 2018 | 45.00 | 46.23 | 42.35 | 42.85 | 1,218,963 | -2.10(-4.67%) |
Jul 03, 2018 | 44.95 | 44.95 | 44.95 | 0 | +2.05(+4.78%) | |
Jul 02, 2018 | 44.70 | 45.90 | 42.55 | 42.90 | 1,393,983 | -2.30(-5.09%) |
Jun 29, 2018 | 47.75 | 47.75 | 45.05 | 45.20 | 2,311,806 | -2.25(-4.74%) |
Jun 28, 2018 | 45.75 | 50.20 | 42.75 | 47.45 | 5,611,581 | +2.70(+6.03%) |
Jun 27, 2018 | 34.30 | 49.25 | 33.80 | 44.75 | 16,829,016 | +6.05(+15.63%) |
Jun 26, 2018 | 39.25 | 41.05 | 38.30 | 38.70 | 1,358,491 | -0.40(-1.02%) |
Jun 25, 2018 | 41.55 | 42.15 | 38.70 | 39.10 | 1,147,755 | -2.95(-7.02%) |
Jun 22, 2018 | 41.55 | 42.10 | 40.05 | 42.05 | 2,105,744 | +0.70(+1.69%) |
Jun 21, 2018 | 42.50 | 42.55 | 39.15 | 41.35 | 1,200,190 | -0.90(-2.13%) |
Jun 20, 2018 | 42.15 | 42.70 | 41.60 | 42.25 | 595,524 | +0.30(+0.72%) |
Jun 19, 2018 | 41.30 | 42.60 | 40.60 | 41.95 | 886,641 | +0.20(+0.48%) |
Jun 18, 2018 | 40.60 | 42.92 | 40.60 | 41.75 | 1,939,696 | +1.70(+4.24%) |
Jun 15, 2018 | 47.05 | 37.10 | 40.05 | 4,361,114 | -7.00(-14.88%) | |
Jun 14, 2018 | 47.75 | 48.65 | 46.40 | 47.05 | 717,231 | -0.50(-1.05%) |
Jun 13, 2018 | 47.40 | 48.70 | 46.27 | 47.55 | 686,353 | +0.10(+0.21%) |
Jun 12, 2018 | 46.05 | 47.68 | 45.91 | 47.45 | 594,347 | +1.65(+3.60%) |
Jun 11, 2018 | 46.40 | 46.70 | 45.05 | 45.80 | 786,473 | -0.35(-0.76%) |
Jun 08, 2018 | 47.70 | 48.80 | 45.62 | 46.15 | 892,894 | -1.90(-3.95%) |
Jun 07, 2018 | 49.70 | 50.50 | 48.00 | 48.05 | 489,049 | -1.65(-3.32%) |
Jun 06, 2018 | 50.50 | 50.70 | 48.25 | 49.70 | 684,665 | -0.25(-0.50%) |
Jun 05, 2018 | 49.90 | 51.45 | 49.75 | 49.95 | 803,267 | -0.20(-0.40%) |
Jun 04, 2018 | 49.70 | 51.65 | 48.00 | 50.15 | 741,701 | +0.40(+0.80%) |