Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.58 | 36.58 | 36.58 | 0 | -0.12(-0.34%) | |
Aug 30, 2018 | 36.79 | 36.89 | 36.61 | 36.70 | 5,674,557 | -0.27(-0.73%) |
Aug 29, 2018 | 36.68 | 37.18 | 36.63 | 36.98 | 6,480,209 | +0.29(+0.78%) |
Aug 28, 2018 | 35.60 | 38.03 | 35.41 | 36.69 | 8,508,614 | +1.15(+3.24%) |
Aug 27, 2018 | 35.28 | 35.58 | 35.28 | 35.54 | 725,156 | +0.28(+0.79%) |
Aug 24, 2018 | 35.36 | 35.37 | 35.14 | 35.26 | 314,304 | +0.05(+0.14%) |
Aug 23, 2018 | 35.24 | 35.48 | 35.16 | 35.21 | 579,070 | -0.18(-0.51%) |
Aug 22, 2018 | 35.36 | 35.47 | 35.20 | 35.39 | 388,198 | -0.03(-0.09%) |
Aug 21, 2018 | 35.53 | 35.55 | 35.38 | 35.42 | 465,056 | -0.07(-0.21%) |
Aug 20, 2018 | 35.30 | 35.70 | 35.14 | 35.50 | 1,237,750 | +0.22(+0.63%) |
Aug 17, 2018 | 35.05 | 35.30 | 34.88 | 35.27 | 534,026 | +0.27(+0.77%) |
Aug 16, 2018 | 35.01 | 35.11 | 34.81 | 35.00 | 1,071,096 | +0.23(+0.66%) |
Aug 15, 2018 | 34.83 | 34.90 | 34.31 | 34.77 | 1,634,284 | +0.23(+0.66%) |
Aug 14, 2018 | 34.45 | 34.66 | 34.26 | 34.55 | 835,417 | +0.31(+0.92%) |
Aug 13, 2018 | 33.86 | 34.33 | 33.86 | 34.23 | 978,962 | +0.32(+0.95%) |
Aug 10, 2018 | 33.92 | 34.01 | 33.78 | 33.91 | 1,019,358 | -0.28(-0.83%) |
Aug 09, 2018 | 34.06 | 34.23 | 33.86 | 34.19 | 863,597 | +0.02(+0.05%) |
Aug 08, 2018 | 32.84 | 34.30 | 32.76 | 34.17 | 1,597,977 | +1.16(+3.52%) |
Aug 07, 2018 | 33.13 | 33.44 | 32.99 | 33.01 | 1,527,592 | -0.09(-0.27%) |
Aug 06, 2018 | 33.34 | 33.41 | 33.07 | 33.10 | 803,462 | -0.25(-0.75%) |
Aug 03, 2018 | 33.17 | 33.49 | 32.96 | 33.35 | 528,905 | +0.19(+0.58%) |
Aug 02, 2018 | 33.17 | 33.30 | 33.12 | 33.16 | 487,962 | -0.18(-0.53%) |
Aug 01, 2018 | 33.51 | 33.59 | 33.21 | 33.34 | 994,737 | -0.04(-0.12%) |
Jul 31, 2018 | 33.47 | 33.65 | 33.32 | 33.38 | 794,385 | -0.04(-0.12%) |
Jul 30, 2018 | 33.63 | 33.65 | 33.38 | 33.42 | 649,551 | -0.06(-0.17%) |
Jul 27, 2018 | 33.68 | 33.70 | 33.24 | 33.47 | 691,149 | -0.23(-0.67%) |
Jul 26, 2018 | 33.89 | 33.96 | 33.69 | 33.70 | 602,066 | -0.19(-0.55%) |
Jul 25, 2018 | 33.85 | 34.02 | 33.73 | 33.88 | 718,688 | -0.01(-0.02%) |
Jul 24, 2018 | 33.92 | 34.05 | 33.82 | 33.89 | 574,534 | -0.02(-0.05%) |
Jul 23, 2018 | 34.10 | 34.31 | 33.88 | 33.91 | 899,157 | -0.22(-0.64%) |
Jul 20, 2018 | 34.01 | 34.14 | 33.87 | 34.13 | 427,861 | +0.19(+0.57%) |
Jul 19, 2018 | 33.86 | 34.05 | 33.74 | 33.93 | 588,436 | -0.09(-0.26%) |
Jul 18, 2018 | 34.15 | 34.24 | 34.01 | 34.02 | 461,436 | -0.14(-0.40%) |
Jul 17, 2018 | 34.06 | 34.19 | 33.96 | 34.16 | 731,331 | -0.01(-0.02%) |
Jul 16, 2018 | 34.26 | 34.26 | 34.07 | 34.17 | 506,751 | -0.08(-0.24%) |
Jul 13, 2018 | 34.05 | 34.33 | 33.97 | 34.25 | 837,962 | +0.19(+0.54%) |
Jul 12, 2018 | 33.55 | 34.13 | 33.55 | 34.06 | 1,268,573 | +0.58(+1.73%) |
Jul 11, 2018 | 33.17 | 33.55 | 33.17 | 33.48 | 909,113 | +0.22(+0.65%) |
Jul 10, 2018 | 33.13 | 33.30 | 32.92 | 33.26 | 933,256 | +0.16(+0.49%) |
Jul 09, 2018 | 33.13 | 33.27 | 33.01 | 33.10 | 913,279 | -0.03(-0.10%) |
Jul 06, 2018 | 32.84 | 33.25 | 32.74 | 33.13 | 1,228,822 | +0.28(+0.86%) |
Jul 05, 2018 | 32.87 | 32.98 | 32.52 | 32.85 | 1,219,490 | +0.16(+0.49%) |
Jul 03, 2018 | 32.69 | 32.69 | 32.69 | 0 | +0.19(+0.60%) | |
Jul 02, 2018 | 32.34 | 32.55 | 32.24 | 32.50 | 615,121 | -0.01(-0.02%) |
Jun 29, 2018 | 32.38 | 32.61 | 32.38 | 32.51 | 704,797 | +0.20(+0.62%) |
Jun 28, 2018 | 32.09 | 32.48 | 32.09 | 32.30 | 1,004,734 | +0.19(+0.60%) |
Jun 27, 2018 | 32.53 | 32.58 | 32.11 | 32.11 | 1,085,594 | -0.41(-1.26%) |
Jun 26, 2018 | 32.63 | 32.67 | 32.38 | 32.52 | 1,240,470 | +0.10(+0.32%) |
Jun 25, 2018 | 32.63 | 32.68 | 32.38 | 32.42 | 873,965 | -0.41(-1.25%) |
Jun 22, 2018 | 32.84 | 32.94 | 32.68 | 32.83 | 854,100 | +0.19(+0.57%) |
Jun 21, 2018 | 32.63 | 32.69 | 32.44 | 32.64 | 905,163 | +0.06(+0.17%) |
Jun 20, 2018 | 32.51 | 32.72 | 32.47 | 32.59 | 914,641 | +0.14(+0.42%) |
Jun 19, 2018 | 32.67 | 32.92 | 32.43 | 32.45 | 1,261,270 | -0.46(-1.40%) |
Jun 18, 2018 | 32.86 | 32.99 | 32.71 | 32.91 | 712,529 | -0.10(-0.29%) |
Jun 15, 2018 | 33.13 | 33.12 | 33.01 | 3,333,165 | -0.11(-0.34%) | |
Jun 14, 2018 | 32.90 | 33.19 | 32.90 | 33.12 | 1,714,060 | +0.23(+0.71%) |
Jun 13, 2018 | 33.00 | 33.28 | 32.84 | 32.88 | 1,029,239 | +0.02(+0.05%) |
Jun 12, 2018 | 33.05 | 33.05 | 32.65 | 32.87 | 1,042,781 | -0.19(-0.56%) |
Jun 11, 2018 | 32.88 | 33.17 | 32.85 | 33.05 | 1,090,416 | +0.15(+0.44%) |
Jun 08, 2018 | 32.30 | 32.92 | 32.30 | 32.91 | 1,041,197 | +0.43(+1.32%) |
Jun 07, 2018 | 32.25 | 32.92 | 32.17 | 32.48 | 4,242,643 | +0.59(+1.85%) |
Jun 06, 2018 | 31.84 | 31.89 | 3,680,414 | +0.06(+0.18%) | ||
Jun 05, 2018 | 31.81 | 32.12 | 31.68 | 31.84 | 3,314,571 | +0.03(+0.10%) |
Jun 04, 2018 | 31.58 | 31.91 | 31.51 | 31.80 | 3,621,382 | +0.28(+0.89%) |