Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.30 | 30.30 | 30.30 | 0 | -0.05(-0.16%) | |
Aug 30, 2018 | 31.80 | 31.90 | 30.30 | 30.35 | 1,350,911 | -1.70(-5.30%) |
Aug 29, 2018 | 30.60 | 32.50 | 30.05 | 32.05 | 1,185,617 | +1.60(+5.25%) |
Aug 28, 2018 | 30.50 | 30.85 | 29.55 | 30.45 | 1,018,625 | +0.10(+0.33%) |
Aug 27, 2018 | 31.20 | 31.65 | 30.15 | 30.35 | 1,022,765 | -0.85(-2.72%) |
Aug 24, 2018 | 30.80 | 31.60 | 30.75 | 31.20 | 631,800 | +0.50(+1.63%) |
Aug 23, 2018 | 30.75 | 31.95 | 30.35 | 30.70 | 1,561,955 | +0.05(+0.16%) |
Aug 22, 2018 | 30.85 | 31.20 | 29.85 | 30.65 | 1,257,400 | -0.25(-0.81%) |
Aug 21, 2018 | 30.10 | 32.15 | 29.95 | 30.90 | 2,183,374 | +0.75(+2.49%) |
Aug 20, 2018 | 29.55 | 30.52 | 29.15 | 30.15 | 1,434,618 | +0.60(+2.03%) |
Aug 17, 2018 | 30.75 | 30.90 | 29.48 | 29.55 | 2,112,400 | -1.10(-3.59%) |
Aug 16, 2018 | 29.50 | 30.85 | 29.10 | 30.65 | 1,814,534 | +1.35(+4.61%) |
Aug 15, 2018 | 31.15 | 31.25 | 29.12 | 29.30 | 3,074,055 | -2.05(-6.54%) |
Aug 14, 2018 | 32.20 | 32.20 | 30.50 | 31.35 | 3,066,617 | -0.40(-1.26%) |
Aug 13, 2018 | 33.05 | 33.30 | 31.10 | 31.75 | 2,274,220 | -1.55(-4.65%) |
Aug 10, 2018 | 34.25 | 34.30 | 33.15 | 33.30 | 1,828,100 | +0.15(+0.45%) |
Aug 09, 2018 | 33.25 | 34.20 | 32.35 | 33.15 | 2,223,178 | -0.25(-0.75%) |
Aug 08, 2018 | 34.70 | 34.75 | 32.90 | 33.40 | 3,476,645 | -1.45(-4.16%) |
Aug 07, 2018 | 34.55 | 35.35 | 31.45 | 34.85 | 6,168,969 | +0.05(+0.14%) |
Aug 06, 2018 | 35.30 | 35.65 | 33.80 | 34.80 | 2,612,346 | -0.50(-1.42%) |
Aug 03, 2018 | 39.30 | 39.60 | 35.10 | 35.30 | 4,362,900 | -4.25(-10.75%) |
Aug 02, 2018 | 45.75 | 47.35 | 36.95 | 39.55 | 5,564,437 | -6.25(-13.65%) |
Aug 01, 2018 | 48.15 | 48.30 | 44.20 | 45.80 | 2,543,602 | -2.25(-4.68%) |
Jul 31, 2018 | 47.55 | 49.90 | 47.55 | 48.05 | 1,115,354 | +0.75(+1.59%) |
Jul 30, 2018 | 48.35 | 49.05 | 46.25 | 47.30 | 1,337,209 | -0.35(-0.73%) |
Jul 27, 2018 | 48.40 | 48.70 | 46.80 | 47.65 | 554,300 | -0.40(-0.83%) |
Jul 26, 2018 | 49.35 | 47.25 | 48.05 | 657,358 | -0.45(-0.93%) | |
Jul 25, 2018 | 49.00 | 50.00 | 48.45 | 48.50 | 497,406 | -0.30(-0.61%) |
Jul 24, 2018 | 49.45 | 50.35 | 48.05 | 48.80 | 742,093 | -0.35(-0.71%) |
Jul 23, 2018 | 49.35 | 50.00 | 48.80 | 49.15 | 847,433 | -0.55(-1.11%) |
Jul 20, 2018 | 51.00 | 51.00 | 49.60 | 49.70 | 831,312 | -1.25(-2.45%) |
Jul 19, 2018 | 50.25 | 51.05 | 49.95 | 50.95 | 598,624 | +0.60(+1.19%) |
Jul 18, 2018 | 50.85 | 50.90 | 49.85 | 50.35 | 539,791 | -0.35(-0.69%) |
Jul 17, 2018 | 50.30 | 50.95 | 50.05 | 50.70 | 926,255 | +0.60(+1.20%) |
Jul 16, 2018 | 50.25 | 51.05 | 49.85 | 50.10 | 620,760 | -0.75(-1.47%) |
Jul 13, 2018 | 50.90 | 51.30 | 50.25 | 50.85 | 519,644 | -0.05(-0.10%) |
Jul 12, 2018 | 50.30 | 51.52 | 49.70 | 50.90 | 580,048 | +0.90(+1.80%) |
Jul 11, 2018 | 49.75 | 50.90 | 49.60 | 50.00 | 822,187 | -0.30(-0.60%) |
Jul 10, 2018 | 50.25 | 50.65 | 49.70 | 50.30 | 748,709 | +0.25(+0.50%) |
Jul 09, 2018 | 48.65 | 50.15 | 48.55 | 50.05 | 992,427 | +1.35(+2.77%) |
Jul 06, 2018 | 46.75 | 48.97 | 46.55 | 48.70 | 716,721 | +1.90(+4.06%) |
Jul 05, 2018 | 47.75 | 47.90 | 46.25 | 46.80 | 1,336,145 | -0.90(-1.89%) |
Jul 03, 2018 | 47.70 | 47.70 | 47.70 | 0 | -0.40(-0.83%) | |
Jul 02, 2018 | 48.45 | 48.75 | 47.45 | 48.10 | 918,982 | -1.05(-2.14%) |
Jun 29, 2018 | 49.35 | 50.50 | 48.88 | 49.15 | 955,539 | +0.00(+0.00%) |
Jun 28, 2018 | 47.38 | 49.55 | 46.75 | 49.15 | 973,053 | +1.10(+2.29%) |
Jun 27, 2018 | 49.50 | 51.15 | 47.95 | 48.05 | 858,724 | -1.45(-2.93%) |
Jun 26, 2018 | 49.70 | 50.45 | 49.20 | 49.50 | 716,509 | -0.25(-0.50%) |
Jun 25, 2018 | 52.60 | 52.60 | 48.80 | 49.75 | 1,081,575 | -2.30(-4.42%) |
Jun 22, 2018 | 54.35 | 54.77 | 51.90 | 52.05 | 954,223 | -1.75(-3.25%) |
Jun 21, 2018 | 54.60 | 54.65 | 53.30 | 53.80 | 864,891 | -0.70(-1.28%) |
Jun 20, 2018 | 53.80 | 55.70 | 53.77 | 54.50 | 621,537 | +1.10(+2.06%) |
Jun 19, 2018 | 56.20 | 56.30 | 53.10 | 53.40 | 950,393 | -3.45(-6.07%) |
Jun 18, 2018 | 57.15 | 57.95 | 56.80 | 56.85 | 453,898 | -0.55(-0.96%) |
Jun 15, 2018 | 57.10 | 57.10 | 57.40 | 655,389 | +0.30(+0.53%) | |
Jun 14, 2018 | 56.90 | 57.50 | 55.55 | 57.10 | 570,338 | +0.55(+0.97%) |
Jun 13, 2018 | 57.85 | 58.70 | 56.10 | 56.55 | 795,706 | -1.40(-2.42%) |
Jun 12, 2018 | 57.45 | 59.10 | 57.45 | 57.95 | 310,744 | +0.70(+1.22%) |
Jun 11, 2018 | 57.35 | 57.70 | 56.65 | 57.25 | 410,183 | -0.10(-0.17%) |
Jun 08, 2018 | 58.80 | 58.95 | 56.75 | 57.35 | 530,955 | -1.25(-2.13%) |
Jun 07, 2018 | 61.15 | 61.45 | 58.10 | 58.60 | 520,504 | -2.30(-3.78%) |
Jun 06, 2018 | 59.80 | 61.15 | 59.35 | 60.90 | 581,470 | +0.95(+1.58%) |
Jun 05, 2018 | 61.95 | 62.35 | 59.02 | 59.95 | 1,254,309 | -0.60(-0.99%) |
Jun 04, 2018 | 59.75 | 60.91 | 59.25 | 60.55 | 905,415 | +0.90(+1.51%) |