Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 36.49 | 36.55 | 36.26 | 36.31 | 76,864 | -0.25(-0.68%) |
Aug 29, 2018 | 36.50 | 36.62 | 36.45 | 36.56 | 88,815 | +0.06(+0.18%) |
Aug 28, 2018 | 36.69 | 36.69 | 36.48 | 36.50 | 59,102 | -0.06(-0.16%) |
Aug 27, 2018 | 36.30 | 36.61 | 36.30 | 36.55 | 92,008 | +0.41(+1.13%) |
Aug 24, 2018 | 36.08 | 36.18 | 36.02 | 36.15 | 45,733 | +0.15(+0.41%) |
Aug 23, 2018 | 36.09 | 36.15 | 35.95 | 36.00 | 54,837 | -0.16(-0.45%) |
Aug 22, 2018 | 36.38 | 36.38 | 36.13 | 36.17 | 129,859 | -0.28(-0.78%) |
Aug 21, 2018 | 36.19 | 36.49 | 36.19 | 36.45 | 82,700 | +0.33(+0.91%) |
Aug 20, 2018 | 35.97 | 36.21 | 35.97 | 36.12 | 65,017 | +0.18(+0.51%) |
Aug 17, 2018 | 35.67 | 35.98 | 35.67 | 35.94 | 57,440 | +0.25(+0.69%) |
Aug 16, 2018 | 35.52 | 35.79 | 35.39 | 35.69 | 89,406 | +0.39(+1.11%) |
Aug 15, 2018 | 35.31 | 35.33 | 34.94 | 35.30 | 106,176 | -0.21(-0.59%) |
Aug 14, 2018 | 35.34 | 35.64 | 35.33 | 35.51 | 63,384 | +0.24(+0.67%) |
Aug 13, 2018 | 35.53 | 35.56 | 35.14 | 35.27 | 162,262 | -0.21(-0.59%) |
Aug 10, 2018 | 35.55 | 35.62 | 35.36 | 35.48 | 56,237 | -0.24(-0.67%) |
Aug 09, 2018 | 35.91 | 35.96 | 35.70 | 35.72 | 64,057 | -0.17(-0.48%) |
Aug 08, 2018 | 35.98 | 35.99 | 35.84 | 35.89 | 35,001 | -0.16(-0.45%) |
Aug 07, 2018 | 35.93 | 36.12 | 35.93 | 36.05 | 48,791 | +0.23(+0.65%) |
Aug 06, 2018 | 35.72 | 35.83 | 35.62 | 35.82 | 102,035 | +0.11(+0.31%) |
Aug 03, 2018 | 35.66 | 35.74 | 35.52 | 35.71 | 75,274 | +0.02(+0.05%) |
Aug 02, 2018 | 35.45 | 35.74 | 35.43 | 35.69 | 80,978 | -0.02(-0.05%) |
Aug 01, 2018 | 36.08 | 36.08 | 35.61 | 35.71 | 119,744 | -0.38(-1.06%) |
Jul 31, 2018 | 35.55 | 36.14 | 35.55 | 36.09 | 856,124 | +0.78(+2.20%) |
Jul 30, 2018 | 35.67 | 35.86 | 35.32 | 35.32 | 349,332 | -0.35(-0.97%) |
Jul 27, 2018 | 35.77 | 35.83 | 35.50 | 35.66 | 61,598 | -0.05(-0.15%) |
Jul 26, 2018 | 35.48 | 35.77 | 35.47 | 35.72 | 75,691 | +0.25(+0.70%) |
Jul 25, 2018 | 34.91 | 35.47 | 34.85 | 35.47 | 90,062 | +0.45(+1.28%) |
Jul 24, 2018 | 35.01 | 35.25 | 34.88 | 35.02 | 124,600 | +0.11(+0.31%) |
Jul 23, 2018 | 35.03 | 35.05 | 34.89 | 34.91 | 43,793 | -0.21(-0.60%) |
Jul 20, 2018 | 35.07 | 35.26 | 35.01 | 35.12 | 40,115 | -0.05(-0.13%) |
Jul 19, 2018 | 34.98 | 35.23 | 34.91 | 35.17 | 50,505 | +0.05(+0.13%) |
Jul 18, 2018 | 34.88 | 35.16 | 34.88 | 35.12 | 47,403 | +0.33(+0.95%) |
Jul 17, 2018 | 34.64 | 34.84 | 34.59 | 34.80 | 50,924 | +0.15(+0.42%) |
Jul 16, 2018 | 34.92 | 34.97 | 34.62 | 34.65 | 63,249 | -0.22(-0.63%) |
Jul 13, 2018 | 34.64 | 34.91 | 34.50 | 34.87 | 92,071 | +0.19(+0.55%) |
Jul 12, 2018 | 34.59 | 34.71 | 34.37 | 34.68 | 83,296 | +0.37(+1.07%) |
Jul 11, 2018 | 34.49 | 34.58 | 34.27 | 34.31 | 162,378 | -0.54(-1.55%) |
Jul 10, 2018 | 34.80 | 34.96 | 34.68 | 34.85 | 157,942 | +0.11(+0.32%) |
Jul 09, 2018 | 34.28 | 34.77 | 34.28 | 34.74 | 75,867 | +0.58(+1.71%) |
Jul 06, 2018 | 33.95 | 34.25 | 33.85 | 34.16 | 130,362 | +0.13(+0.38%) |
Jul 05, 2018 | 33.88 | 34.05 | 33.73 | 34.03 | 150,330 | +0.23(+0.68%) |
Jul 03, 2018 | 33.80 | 33.80 | 33.80 | 0 | -0.11(-0.32%) | |
Jul 02, 2018 | 33.63 | 33.91 | 33.49 | 33.91 | 135,185 | +0.02(+0.05%) |
Jun 29, 2018 | 34.19 | 33.89 | 50,106 | +0.15(+0.43%) | ||
Jun 28, 2018 | 33.66 | 33.88 | 33.45 | 33.74 | 118,004 | +0.05(+0.16%) |
Jun 27, 2018 | 34.06 | 34.45 | 33.69 | 33.69 | 88,003 | -0.29(-0.86%) |
Jun 26, 2018 | 33.99 | 34.14 | 33.90 | 33.98 | 105,741 | +0.13(+0.38%) |
Jun 25, 2018 | 34.12 | 34.15 | 33.66 | 33.85 | 1,402,949 | -0.49(-1.44%) |
Jun 22, 2018 | 34.44 | 34.53 | 34.32 | 34.35 | 95,728 | +0.09(+0.27%) |
Jun 21, 2018 | 34.72 | 34.72 | 34.16 | 34.26 | 123,664 | -0.40(-1.16%) |
Jun 20, 2018 | 34.72 | 34.91 | 34.53 | 34.66 | 108,041 | +0.04(+0.11%) |
Jun 19, 2018 | 34.93 | 34.93 | 34.43 | 34.62 | 227,872 | -0.61(-1.74%) |
Jun 18, 2018 | 35.07 | 35.28 | 35.00 | 35.23 | 45,050 | -0.09(-0.26%) |
Jun 15, 2018 | 35.37 | 34.96 | 35.33 | 80,795 | -0.05(-0.13%) | |
Jun 14, 2018 | 35.62 | 35.69 | 35.28 | 35.37 | 49,197 | -0.13(-0.36%) |
Jun 13, 2018 | 35.81 | 35.81 | 35.48 | 35.50 | 74,953 | -0.28(-0.79%) |
Jun 12, 2018 | 35.87 | 35.88 | 35.70 | 35.78 | 114,784 | -0.03(-0.08%) |
Jun 11, 2018 | 35.77 | 35.90 | 35.69 | 35.81 | 63,303 | +0.05(+0.15%) |
Jun 08, 2018 | 35.57 | 35.75 | 35.53 | 35.75 | 64,983 | +0.18(+0.51%) |
Jun 07, 2018 | 35.53 | 35.66 | 35.42 | 35.57 | 59,782 | +0.08(+0.23%) |
Jun 06, 2018 | 35.49 | 35.49 | 69,873 | +0.30(+0.85%) | ||
Jun 05, 2018 | 35.07 | 35.20 | 34.99 | 35.19 | 75,066 | +0.12(+0.34%) |
Jun 04, 2018 | 35.19 | 35.36 | 35.02 | 35.07 | 315,355 | +0.00(+0.00%) |