Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 40.50 | 40.50 | 40.50 | 0 | +1.00(+2.53%) | |
Aug 30, 2018 | 39.15 | 40.88 | 39.15 | 39.50 | 375 | +0.35(+0.89%) |
Aug 29, 2018 | 39.10 | 41.00 | 39.10 | 39.15 | 1,183 | -0.75(-1.88%) |
Aug 28, 2018 | 40.69 | 40.69 | 39.08 | 39.90 | 528 | -0.10(-0.25%) |
Aug 27, 2018 | 39.25 | 41.70 | 38.88 | 40.00 | 1,641 | +0.00(+0.00%) |
Aug 24, 2018 | 40.35 | 41.00 | 40.00 | 40.00 | 100 | -0.35(-0.87%) |
Aug 23, 2018 | 41.00 | 41.00 | 40.00 | 40.35 | 94 | -0.65(-1.58%) |
Aug 22, 2018 | 42.40 | 42.42 | 41.00 | 41.00 | 349 | -1.50(-3.53%) |
Aug 21, 2018 | 39.95 | 42.50 | 39.95 | 42.50 | 1,028 | +2.50(+6.25%) |
Aug 20, 2018 | 41.50 | 41.50 | 40.00 | 40.00 | 2,422 | +0.50(+1.27%) |
Aug 17, 2018 | 37.80 | 42.38 | 37.80 | 39.50 | 680 | -0.60(-1.50%) |
Aug 16, 2018 | 41.19 | 42.42 | 38.05 | 40.10 | 2,638 | +0.10(+0.25%) |
Aug 15, 2018 | 40.85 | 40.85 | 40.00 | 40.00 | 387 | +0.00(+0.00%) |
Aug 14, 2018 | 38.85 | 42.50 | 38.85 | 40.00 | 1,426 | +1.50(+3.90%) |
Aug 13, 2018 | 44.25 | 44.25 | 37.58 | 38.50 | 3,157 | +1.00(+2.67%) |
Aug 10, 2018 | 38.00 | 39.00 | 37.50 | 37.50 | 720 | -1.50(-3.85%) |
Aug 09, 2018 | 39.55 | 39.55 | 37.64 | 39.00 | 324 | +0.00(+0.00%) |
Aug 08, 2018 | 40.55 | 40.55 | 38.33 | 39.00 | 345 | -1.00(-2.50%) |
Aug 07, 2018 | 39.50 | 41.27 | 37.25 | 40.00 | 6,123 | +3.00(+8.11%) |
Aug 06, 2018 | 38.50 | 38.95 | 37.00 | 37.00 | 623 | -1.45(-3.77%) |
Aug 03, 2018 | 39.50 | 39.50 | 38.10 | 38.45 | 340 | -2.05(-5.06%) |
Aug 02, 2018 | 40.64 | 40.64 | 39.50 | 40.50 | 343 | +0.75(+1.89%) |
Aug 01, 2018 | 39.55 | 41.65 | 39.55 | 39.75 | 580 | +0.25(+0.63%) |
Jul 31, 2018 | 39.75 | 41.75 | 39.50 | 39.50 | 2,242 | +0.00(+0.00%) |
Jul 30, 2018 | 39.75 | 41.75 | 39.50 | 39.50 | 1,724 | +0.00(+0.00%) |
Jul 27, 2018 | 39.50 | 40.60 | 39.50 | 39.50 | 2,340 | -0.80(-1.99%) |
Jul 26, 2018 | 40.05 | 41.75 | 40.05 | 40.30 | 587 | -0.20(-0.49%) |
Jul 25, 2018 | 41.00 | 41.71 | 40.33 | 40.50 | 1,910 | +1.00(+2.53%) |
Jul 24, 2018 | 40.95 | 40.95 | 39.50 | 39.50 | 4,210 | -0.10(-0.25%) |
Jul 23, 2018 | 41.25 | 41.25 | 39.60 | 39.60 | 304 | +0.45(+1.15%) |
Jul 20, 2018 | 39.10 | 40.00 | 39.00 | 39.15 | 474 | -0.20(-0.51%) |
Jul 19, 2018 | 41.85 | 41.85 | 39.30 | 39.35 | 1,845 | -0.98(-2.44%) |
Jul 18, 2018 | 37.90 | 40.34 | 37.90 | 40.34 | 3,259 | +3.04(+8.14%) |
Jul 17, 2018 | 36.70 | 38.21 | 36.70 | 37.30 | 4,609 | +0.80(+2.19%) |
Jul 16, 2018 | 38.15 | 38.25 | 35.94 | 36.50 | 3,050 | -1.75(-4.58%) |
Jul 13, 2018 | 39.35 | 39.35 | 36.45 | 38.25 | 1,938 | -0.70(-1.80%) |
Jul 12, 2018 | 39.55 | 40.63 | 38.88 | 38.95 | 1,390 | -0.55(-1.39%) |
Jul 11, 2018 | 40.43 | 40.45 | 39.40 | 39.50 | 930 | +0.20(+0.50%) |
Jul 10, 2018 | 40.20 | 40.20 | 39.20 | 39.30 | 599 | -0.59(-1.49%) |
Jul 09, 2018 | 43.20 | 43.20 | 38.55 | 39.90 | 3,023 | -1.60(-3.86%) |
Jul 06, 2018 | 40.05 | 42.40 | 40.05 | 41.50 | 1,155 | +0.00(+0.00%) |
Jul 05, 2018 | 41.35 | 43.00 | 41.20 | 41.50 | 1,126 | +1.00(+2.47%) |
Jul 03, 2018 | 40.50 | 40.50 | 40.50 | 0 | -1.55(-3.69%) | |
Jul 02, 2018 | 41.10 | 42.75 | 40.58 | 42.05 | 1,545 | -2.45(-5.51%) |
Jun 29, 2018 | 39.95 | 45.00 | 39.85 | 44.50 | 3,599 | +5.60(+14.40%) |
Jun 28, 2018 | 38.95 | 42.00 | 38.90 | 38.90 | 3,938 | -0.70(-1.77%) |
Jun 27, 2018 | 40.62 | 41.60 | 39.55 | 39.60 | 5,193 | -2.02(-4.86%) |
Jun 26, 2018 | 43.60 | 43.60 | 40.67 | 41.62 | 7,459 | -1.83(-4.20%) |
Jun 25, 2018 | 43.65 | 43.65 | 38.75 | 43.45 | 7,686 | -0.20(-0.46%) |
Jun 22, 2018 | 41.30 | 44.00 | 41.05 | 43.65 | 6,477 | +1.40(+3.31%) |
Jun 21, 2018 | 44.40 | 45.02 | 41.87 | 42.25 | 5,657 | -2.25(-5.06%) |
Jun 20, 2018 | 43.00 | 45.90 | 41.00 | 44.50 | 12,266 | +1.80(+4.22%) |
Jun 19, 2018 | 42.95 | 43.85 | 41.50 | 42.70 | 9,183 | +0.20(+0.47%) |
Jun 18, 2018 | 43.54 | 44.50 | 42.50 | 42.50 | 2,237 | -1.25(-2.86%) |
Jun 15, 2018 | 44.65 | 45.05 | 43.75 | 2,829 | -1.30(-2.89%) | |
Jun 14, 2018 | 45.00 | 46.40 | 44.00 | 45.05 | 2,840 | -0.95(-2.07%) |
Jun 13, 2018 | 47.10 | 48.35 | 46.00 | 46.00 | 2,156 | +0.15(+0.33%) |
Jun 12, 2018 | 43.85 | 48.95 | 43.85 | 45.85 | 10,584 | +1.70(+3.85%) |
Jun 11, 2018 | 48.05 | 48.95 | 44.00 | 44.15 | 20,705 | -4.07(-8.44%) |
Jun 08, 2018 | 51.00 | 51.70 | 48.00 | 48.22 | 29,113 | -2.98(-5.82%) |
Jun 07, 2018 | 49.30 | 51.92 | 48.21 | 51.20 | 26,607 | +1.90(+3.85%) |
Jun 06, 2018 | 48.00 | 51.25 | 45.86 | 49.30 | 40,241 | -0.20(-0.40%) |
Jun 05, 2018 | 48.50 | 52.20 | 43.00 | 49.50 | 71,602 | +0.60(+1.23%) |
Jun 04, 2018 | 42.20 | 49.95 | 42.00 | 48.90 | 50,991 | +6.35(+14.92%) |