Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.28 | 45.28 | 45.28 | 0 | -0.03(-0.06%) | |
Aug 30, 2018 | 45.18 | 45.58 | 45.09 | 45.31 | 121,038 | -0.37(-0.80%) |
Aug 29, 2018 | 45.32 | 45.73 | 45.30 | 45.68 | 128,225 | +0.38(+0.85%) |
Aug 28, 2018 | 45.49 | 45.59 | 45.15 | 45.29 | 186,021 | -0.06(-0.14%) |
Aug 27, 2018 | 45.31 | 45.51 | 45.24 | 45.36 | 214,802 | +0.42(+0.94%) |
Aug 24, 2018 | 44.61 | 45.06 | 44.55 | 44.93 | 299,338 | +0.58(+1.30%) |
Aug 23, 2018 | 44.37 | 44.56 | 44.28 | 44.36 | 133,920 | +0.17(+0.39%) |
Aug 22, 2018 | 44.20 | 44.33 | 44.15 | 44.18 | 93,000 | +0.04(+0.08%) |
Aug 21, 2018 | 44.06 | 44.33 | 44.04 | 44.15 | 168,423 | +0.53(+1.22%) |
Aug 20, 2018 | 43.46 | 43.74 | 43.39 | 43.62 | 224,466 | +0.70(+1.64%) |
Aug 17, 2018 | 42.58 | 42.96 | 42.49 | 42.91 | 151,854 | +0.38(+0.88%) |
Aug 16, 2018 | 42.62 | 42.84 | 42.51 | 42.54 | 119,148 | +0.17(+0.41%) |
Aug 15, 2018 | 42.23 | 42.44 | 41.87 | 42.36 | 144,774 | -0.42(-0.98%) |
Aug 14, 2018 | 42.63 | 42.86 | 42.43 | 42.78 | 275,609 | +0.95(+2.28%) |
Aug 13, 2018 | 41.99 | 42.22 | 41.82 | 41.83 | 122,816 | -0.03(-0.07%) |
Aug 10, 2018 | 41.69 | 42.01 | 41.65 | 41.86 | 159,283 | -0.60(-1.42%) |
Aug 09, 2018 | 42.43 | 42.78 | 42.41 | 42.46 | 320,432 | +0.25(+0.59%) |
Aug 08, 2018 | 41.71 | 42.31 | 41.57 | 42.22 | 746,777 | +0.30(+0.72%) |
Aug 07, 2018 | 41.76 | 42.11 | 41.71 | 41.91 | 518,777 | +0.05(+0.13%) |
Aug 06, 2018 | 41.55 | 41.88 | 41.42 | 41.86 | 118,874 | +0.05(+0.13%) |
Aug 03, 2018 | 41.95 | 42.07 | 41.62 | 41.80 | 512,043 | +0.38(+0.93%) |
Aug 02, 2018 | 40.88 | 41.55 | 40.83 | 41.42 | 360,274 | +1.46(+3.67%) |
Aug 01, 2018 | 39.85 | 40.01 | 39.49 | 39.96 | 325,825 | -0.18(-0.46%) |
Jul 31, 2018 | 41.52 | 41.69 | 39.61 | 40.14 | 885,376 | -1.91(-4.55%) |
Jul 30, 2018 | 42.34 | 42.47 | 42.01 | 42.05 | 450,606 | -0.11(-0.26%) |
Jul 27, 2018 | 42.89 | 42.92 | 42.06 | 42.16 | 753,699 | -0.43(-1.01%) |
Jul 26, 2018 | 42.60 | 42.77 | 42.38 | 42.59 | 318,111 | -0.39(-0.92%) |
Jul 25, 2018 | 42.77 | 43.01 | 42.56 | 42.98 | 457,595 | +0.44(+1.03%) |
Jul 24, 2018 | 43.03 | 43.18 | 42.42 | 42.55 | 352,873 | -0.33(-0.77%) |
Jul 23, 2018 | 42.58 | 42.88 | 42.36 | 42.88 | 259,619 | +0.19(+0.45%) |
Jul 20, 2018 | 42.55 | 42.80 | 42.54 | 42.68 | 312,209 | +0.80(+1.90%) |
Jul 19, 2018 | 41.68 | 41.92 | 41.68 | 41.89 | 108,220 | +0.13(+0.31%) |
Jul 18, 2018 | 41.77 | 41.88 | 41.58 | 41.76 | 130,491 | +0.12(+0.29%) |
Jul 17, 2018 | 41.22 | 41.74 | 41.22 | 41.64 | 108,632 | -0.03(-0.07%) |
Jul 16, 2018 | 41.89 | 41.94 | 41.62 | 41.67 | 123,300 | +0.19(+0.46%) |
Jul 13, 2018 | 41.47 | 41.58 | 41.33 | 41.47 | 102,420 | -0.35(-0.83%) |
Jul 12, 2018 | 41.34 | 41.91 | 41.30 | 41.82 | 146,371 | +0.59(+1.42%) |
Jul 11, 2018 | 41.40 | 41.59 | 41.17 | 41.24 | 135,956 | -0.40(-0.97%) |
Jul 10, 2018 | 41.53 | 41.76 | 41.50 | 41.64 | 135,020 | +0.42(+1.02%) |
Jul 09, 2018 | 41.18 | 41.23 | 40.91 | 41.22 | 118,310 | +0.41(+1.01%) |
Jul 06, 2018 | 40.24 | 40.85 | 40.20 | 40.81 | 135,657 | +0.30(+0.75%) |
Jul 05, 2018 | 40.26 | 40.53 | 39.96 | 40.50 | 153,305 | +0.32(+0.80%) |
Jul 03, 2018 | 40.18 | 40.18 | 40.18 | 0 | -0.30(-0.75%) | |
Jul 02, 2018 | 39.63 | 40.51 | 39.59 | 40.49 | 259,292 | +0.30(+0.75%) |
Jun 29, 2018 | 40.27 | 40.42 | 40.17 | 40.18 | 137,607 | +0.39(+0.99%) |
Jun 28, 2018 | 39.14 | 39.84 | 39.07 | 39.79 | 169,045 | +0.03(+0.07%) |
Jun 27, 2018 | 40.40 | 40.60 | 39.74 | 39.76 | 259,504 | -0.32(-0.80%) |
Jun 26, 2018 | 39.74 | 40.26 | 39.66 | 40.08 | 275,862 | +0.43(+1.08%) |
Jun 25, 2018 | 40.06 | 40.09 | 39.52 | 39.65 | 238,852 | -0.81(-2.01%) |
Jun 22, 2018 | 40.71 | 40.71 | 40.38 | 40.47 | 127,163 | +0.19(+0.48%) |
Jun 21, 2018 | 40.66 | 40.66 | 40.23 | 40.28 | 159,148 | -0.38(-0.95%) |
Jun 20, 2018 | 40.60 | 40.81 | 40.54 | 40.66 | 157,714 | +0.05(+0.11%) |
Jun 19, 2018 | 40.09 | 40.67 | 39.94 | 40.61 | 286,298 | -0.90(-2.16%) |
Jun 18, 2018 | 40.95 | 41.58 | 40.87 | 41.51 | 196,091 | +0.28(+0.69%) |
Jun 15, 2018 | 41.44 | 42.09 | 41.23 | 367,358 | -0.86(-2.04%) | |
Jun 14, 2018 | 41.61 | 42.22 | 41.59 | 42.09 | 517,497 | +0.88(+2.13%) |
Jun 13, 2018 | 41.22 | 41.63 | 41.14 | 41.21 | 307,678 | +0.03(+0.07%) |
Jun 12, 2018 | 40.93 | 41.26 | 40.87 | 41.18 | 310,859 | +0.21(+0.51%) |
Jun 11, 2018 | 40.64 | 41.07 | 40.54 | 40.97 | 288,169 | +0.41(+1.02%) |
Jun 08, 2018 | 40.12 | 40.58 | 39.96 | 40.56 | 327,143 | +0.45(+1.12%) |
Jun 07, 2018 | 40.57 | 40.62 | 39.86 | 40.11 | 520,687 | +0.14(+0.34%) |
Jun 06, 2018 | 39.55 | 40.09 | 39.51 | 39.97 | 345,057 | +0.74(+1.89%) |
Jun 05, 2018 | 39.16 | 39.32 | 38.98 | 39.23 | 264,146 | +0.78(+2.02%) |
Jun 04, 2018 | 38.47 | 38.50 | 38.21 | 38.45 | 241,040 | +0.43(+1.13%) |