Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.71 | 30.71 | 30.71 | 0 | -1.53(-4.75%) | |
Aug 30, 2018 | 32.35 | 32.81 | 31.82 | 32.25 | 319,892 | -0.04(-0.12%) |
Aug 29, 2018 | 31.53 | 32.35 | 31.06 | 32.29 | 782,667 | +0.68(+2.16%) |
Aug 28, 2018 | 32.96 | 33.02 | 30.43 | 31.60 | 983,379 | -1.21(-3.68%) |
Aug 27, 2018 | 33.60 | 33.79 | 32.46 | 32.81 | 408,536 | -0.74(-2.21%) |
Aug 24, 2018 | 35.63 | 35.92 | 32.57 | 33.55 | 921,883 | -0.23(-0.67%) |
Aug 23, 2018 | 35.42 | 35.42 | 33.16 | 33.78 | 499,191 | -1.75(-4.93%) |
Aug 22, 2018 | 35.35 | 35.74 | 35.35 | 35.53 | 232,334 | +0.03(+0.08%) |
Aug 21, 2018 | 35.63 | 35.89 | 35.34 | 35.50 | 351,271 | -0.27(-0.75%) |
Aug 20, 2018 | 36.85 | 37.02 | 35.15 | 35.77 | 579,431 | -0.98(-2.66%) |
Aug 17, 2018 | 37.63 | 37.73 | 36.57 | 36.75 | 222,813 | -0.83(-2.21%) |
Aug 16, 2018 | 37.76 | 38.01 | 37.13 | 37.58 | 270,097 | +0.16(+0.42%) |
Aug 15, 2018 | 37.92 | 37.97 | 36.40 | 37.42 | 289,263 | -0.64(-1.69%) |
Aug 14, 2018 | 36.99 | 38.29 | 36.99 | 38.06 | 380,042 | +1.26(+3.41%) |
Aug 13, 2018 | 37.60 | 38.08 | 36.22 | 36.81 | 451,191 | -0.85(-2.26%) |
Aug 10, 2018 | 38.56 | 39.81 | 37.26 | 37.66 | 602,626 | -1.16(-2.98%) |
Aug 09, 2018 | 36.43 | 39.29 | 35.97 | 38.81 | 823,591 | +2.52(+6.95%) |
Aug 08, 2018 | 38.09 | 38.09 | 35.43 | 36.29 | 872,427 | -1.73(-4.55%) |
Aug 07, 2018 | 43.31 | 43.40 | 36.60 | 38.02 | 2,916,568 | -5.91(-13.44%) |
Aug 06, 2018 | 44.13 | 44.28 | 43.34 | 43.93 | 638,018 | -0.05(-0.11%) |
Aug 03, 2018 | 45.32 | 45.65 | 43.83 | 43.98 | 450,882 | -1.30(-2.86%) |
Aug 02, 2018 | 45.33 | 45.73 | 44.71 | 45.27 | 433,679 | -0.14(-0.30%) |
Aug 01, 2018 | 48.14 | 48.14 | 45.11 | 45.41 | 655,210 | -3.03(-6.25%) |
Jul 31, 2018 | 52.82 | 52.82 | 48.05 | 48.44 | 598,684 | -2.75(-5.37%) |
Jul 30, 2018 | 51.77 | 51.78 | 50.83 | 51.19 | 359,236 | -0.20(-0.38%) |
Jul 27, 2018 | 52.84 | 53.00 | 51.33 | 51.39 | 463,216 | -1.34(-2.53%) |
Jul 26, 2018 | 52.15 | 52.93 | 51.42 | 52.72 | 333,119 | +0.64(+1.23%) |
Jul 25, 2018 | 52.45 | 52.45 | 51.25 | 52.08 | 329,479 | -0.20(-0.38%) |
Jul 24, 2018 | 51.89 | 52.36 | 51.62 | 52.28 | 216,813 | +0.29(+0.55%) |
Jul 23, 2018 | 52.02 | 52.52 | 51.88 | 51.99 | 178,025 | -0.30(-0.57%) |
Jul 20, 2018 | 52.44 | 51.19 | 52.29 | 201,493 | +0.99(+1.93%) | |
Jul 19, 2018 | 51.00 | 51.88 | 51.00 | 51.30 | 256,123 | -0.25(-0.48%) |
Jul 18, 2018 | 52.17 | 52.17 | 51.32 | 51.55 | 279,451 | -0.53(-1.03%) |
Jul 17, 2018 | 51.40 | 52.26 | 50.69 | 52.08 | 270,444 | +0.77(+1.50%) |
Jul 16, 2018 | 52.37 | 52.60 | 51.22 | 51.31 | 161,094 | -1.07(-2.04%) |
Jul 13, 2018 | 52.05 | 52.60 | 51.94 | 52.38 | 265,566 | -0.04(-0.08%) |
Jul 12, 2018 | 51.04 | 52.51 | 50.65 | 52.42 | 304,427 | +1.88(+3.72%) |
Jul 11, 2018 | 51.27 | 51.37 | 50.23 | 50.54 | 350,717 | -1.20(-2.31%) |
Jul 10, 2018 | 52.26 | 52.51 | 51.41 | 51.73 | 229,277 | -0.55(-1.06%) |
Jul 09, 2018 | 52.24 | 52.61 | 51.71 | 52.29 | 195,198 | +0.29(+0.55%) |
Jul 06, 2018 | 52.90 | 52.94 | 51.89 | 52.00 | 274,867 | -0.80(-1.52%) |
Jul 05, 2018 | 49.94 | 54.68 | 49.89 | 52.80 | 835,727 | +2.69(+5.37%) |
Jul 03, 2018 | 50.11 | 50.11 | 50.11 | 0 | +0.06(+0.12%) | |
Jul 02, 2018 | 49.46 | 50.33 | 48.82 | 50.05 | 201,612 | +0.08(+0.16%) |
Jun 29, 2018 | 48.59 | 51.23 | 48.53 | 49.97 | 697,145 | +1.36(+2.79%) |
Jun 28, 2018 | 48.70 | 48.87 | 47.70 | 48.62 | 556,845 | +0.46(+0.97%) |
Jun 27, 2018 | 48.20 | 49.30 | 48.08 | 48.15 | 839,246 | -0.18(-0.37%) |
Jun 26, 2018 | 48.16 | 48.59 | 47.76 | 48.33 | 320,762 | +0.06(+0.12%) |
Jun 25, 2018 | 48.20 | 48.63 | 46.95 | 48.27 | 564,706 | +0.07(+0.14%) |
Jun 22, 2018 | 49.21 | 49.21 | 47.40 | 48.20 | 6,761,134 | -0.67(-1.38%) |
Jun 21, 2018 | 49.18 | 49.26 | 48.59 | 48.87 | 542,835 | -0.25(-0.50%) |
Jun 20, 2018 | 49.13 | 49.55 | 48.78 | 49.12 | 460,669 | +0.24(+0.49%) |
Jun 19, 2018 | 49.25 | 49.35 | 48.67 | 48.88 | 445,621 | -0.61(-1.24%) |
Jun 18, 2018 | 49.58 | 50.21 | 49.31 | 49.50 | 475,043 | -0.53(-1.07%) |
Jun 15, 2018 | 51.17 | 51.17 | 50.03 | 510,673 | -1.14(-2.22%) | |
Jun 14, 2018 | 50.62 | 52.06 | 50.30 | 51.17 | 301,775 | +0.37(+0.72%) |
Jun 13, 2018 | 51.66 | 52.02 | 50.43 | 50.80 | 333,080 | -0.91(-1.76%) |
Jun 12, 2018 | 49.93 | 52.17 | 49.63 | 51.71 | 376,462 | +1.82(+3.65%) |
Jun 11, 2018 | 48.87 | 50.51 | 48.86 | 49.89 | 445,177 | +1.44(+2.98%) |
Jun 08, 2018 | 48.42 | 48.87 | 48.23 | 48.45 | 252,065 | +0.15(+0.31%) |
Jun 07, 2018 | 48.49 | 48.75 | 48.09 | 48.30 | 231,165 | -0.46(-0.95%) |
Jun 06, 2018 | 48.60 | 48.77 | 102,456 | -0.02(-0.04%) | ||
Jun 05, 2018 | 47.99 | 48.79 | 47.92 | 48.79 | 97,721 | +0.79(+1.65%) |
Jun 04, 2018 | 47.75 | 48.05 | 47.38 | 47.99 | 214,742 | +0.37(+0.77%) |