Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.85 | 31.85 | 31.85 | 0 | +0.49(+1.55%) | |
Aug 30, 2018 | 31.90 | 31.97 | 30.89 | 31.37 | 1,270,279 | -0.61(-1.89%) |
Aug 29, 2018 | 31.77 | 32.38 | 31.63 | 31.97 | 1,219,934 | +0.17(+0.54%) |
Aug 28, 2018 | 32.29 | 32.67 | 31.72 | 31.80 | 2,030,697 | -0.48(-1.48%) |
Aug 27, 2018 | 32.85 | 33.59 | 32.14 | 32.28 | 2,543,705 | -0.31(-0.94%) |
Aug 24, 2018 | 32.80 | 33.21 | 32.37 | 32.59 | 1,056,267 | +0.55(+1.70%) |
Aug 23, 2018 | 33.49 | 33.68 | 31.83 | 32.04 | 2,919,757 | -1.67(-4.97%) |
Aug 22, 2018 | 33.53 | 33.97 | 33.39 | 33.71 | 785,845 | +0.21(+0.62%) |
Aug 21, 2018 | 33.27 | 33.87 | 32.96 | 33.50 | 895,712 | +0.28(+0.85%) |
Aug 20, 2018 | 33.55 | 33.83 | 33.16 | 33.22 | 1,009,425 | -0.25(-0.76%) |
Aug 17, 2018 | 33.27 | 33.64 | 32.92 | 33.47 | 898,817 | +0.11(+0.34%) |
Aug 16, 2018 | 33.24 | 34.19 | 33.08 | 33.36 | 1,388,814 | +0.65(+1.99%) |
Aug 15, 2018 | 33.31 | 33.31 | 32.23 | 32.71 | 1,610,640 | -1.03(-3.06%) |
Aug 14, 2018 | 34.50 | 35.04 | 33.65 | 33.74 | 1,093,203 | -0.40(-1.18%) |
Aug 13, 2018 | 34.60 | 34.90 | 34.13 | 34.15 | 1,244,037 | -0.84(-2.39%) |
Aug 10, 2018 | 35.43 | 35.51 | 34.63 | 34.98 | 1,664,129 | -0.83(-2.32%) |
Aug 09, 2018 | 36.06 | 36.11 | 35.49 | 35.81 | 1,459,930 | -0.13(-0.37%) |
Aug 08, 2018 | 36.00 | 36.00 | 35.54 | 35.95 | 937,097 | +0.63(+1.78%) |
Aug 07, 2018 | 35.20 | 35.72 | 35.00 | 35.32 | 1,121,834 | +0.28(+0.81%) |
Aug 06, 2018 | 36.59 | 36.59 | 34.86 | 35.04 | 1,673,303 | -1.48(-4.05%) |
Aug 03, 2018 | 36.21 | 36.79 | 36.17 | 36.52 | 758,757 | +0.50(+1.39%) |
Aug 02, 2018 | 35.32 | 36.26 | 34.81 | 36.02 | 1,134,222 | +0.51(+1.43%) |
Aug 01, 2018 | 35.96 | 36.28 | 35.30 | 35.51 | 1,889,909 | -0.58(-1.60%) |
Jul 31, 2018 | 34.92 | 36.32 | 34.64 | 36.08 | 1,030,852 | +1.23(+3.54%) |
Jul 30, 2018 | 35.02 | 35.29 | 34.65 | 34.85 | 1,559,527 | -0.19(-0.55%) |
Jul 27, 2018 | 35.07 | 35.13 | 34.81 | 35.04 | 1,344,814 | +0.10(+0.28%) |
Jul 26, 2018 | 35.20 | 35.45 | 34.94 | 34.95 | 699,529 | -0.36(-1.02%) |
Jul 25, 2018 | 34.99 | 35.34 | 34.87 | 35.31 | 1,013,666 | +0.40(+1.13%) |
Jul 24, 2018 | 34.95 | 35.39 | 34.81 | 34.91 | 1,325,775 | +0.41(+1.19%) |
Jul 23, 2018 | 35.27 | 35.36 | 33.65 | 34.50 | 1,644,593 | -0.86(-2.43%) |
Jul 20, 2018 | 35.14 | 35.68 | 35.14 | 35.36 | 1,305,191 | +0.23(+0.66%) |
Jul 19, 2018 | 35.57 | 35.62 | 34.93 | 35.13 | 1,196,251 | -0.63(-1.76%) |
Jul 18, 2018 | 36.17 | 36.44 | 35.68 | 35.75 | 868,204 | -0.43(-1.20%) |
Jul 17, 2018 | 35.66 | 36.35 | 35.55 | 36.19 | 637,246 | +0.46(+1.28%) |
Jul 16, 2018 | 36.26 | 36.32 | 35.28 | 35.73 | 758,744 | -0.58(-1.59%) |
Jul 13, 2018 | 36.26 | 36.69 | 36.26 | 36.31 | 575,582 | -0.09(-0.25%) |
Jul 12, 2018 | 36.31 | 36.40 | 35.96 | 36.40 | 598,084 | +0.40(+1.10%) |
Jul 11, 2018 | 36.19 | 36.47 | 35.86 | 36.00 | 617,361 | -0.46(-1.25%) |
Jul 10, 2018 | 36.54 | 36.70 | 36.18 | 36.46 | 440,385 | -0.04(-0.12%) |
Jul 09, 2018 | 36.48 | 36.92 | 36.43 | 36.50 | 1,088,576 | +0.27(+0.74%) |
Jul 06, 2018 | 35.73 | 36.44 | 35.66 | 36.23 | 734,752 | +0.41(+1.15%) |
Jul 05, 2018 | 35.51 | 35.82 | 35.25 | 35.82 | 1,175,907 | +0.31(+0.86%) |
Jul 03, 2018 | 35.52 | 35.52 | 35.52 | 0 | +0.40(+1.13%) | |
Jul 02, 2018 | 35.52 | 36.00 | 34.90 | 35.12 | 819,051 | -0.80(-2.23%) |
Jun 29, 2018 | 36.60 | 35.52 | 35.92 | 1,056,573 | +0.12(+0.33%) | |
Jun 28, 2018 | 35.64 | 37.08 | 35.05 | 35.80 | 866,691 | +0.24(+0.67%) |
Jun 27, 2018 | 36.69 | 37.05 | 35.50 | 35.56 | 899,316 | -0.89(-2.44%) |
Jun 26, 2018 | 35.99 | 36.61 | 35.66 | 36.45 | 544,713 | +0.45(+1.25%) |
Jun 25, 2018 | 36.85 | 36.90 | 35.92 | 36.00 | 696,768 | -0.76(-2.07%) |
Jun 22, 2018 | 36.37 | 37.09 | 35.81 | 36.76 | 881,869 | +1.05(+2.93%) |
Jun 21, 2018 | 35.35 | 35.99 | 35.32 | 35.72 | 1,113,119 | +0.28(+0.78%) |
Jun 20, 2018 | 36.01 | 36.22 | 35.04 | 35.44 | 1,357,389 | -0.49(-1.37%) |
Jun 19, 2018 | 36.45 | 36.45 | 35.60 | 35.93 | 1,331,695 | -1.12(-3.03%) |
Jun 18, 2018 | 36.91 | 37.36 | 36.86 | 37.06 | 634,449 | -0.28(-0.76%) |
Jun 15, 2018 | 37.53 | 37.60 | 37.34 | 1,350,620 | -0.26(-0.70%) | |
Jun 14, 2018 | 37.48 | 37.91 | 37.38 | 37.60 | 821,926 | +0.02(+0.04%) |
Jun 13, 2018 | 37.68 | 37.86 | 37.30 | 37.59 | 944,445 | -0.24(-0.63%) |
Jun 12, 2018 | 38.57 | 38.77 | 37.70 | 37.83 | 1,327,828 | -0.66(-1.71%) |
Jun 11, 2018 | 38.54 | 38.98 | 38.48 | 38.48 | 612,154 | -0.09(-0.23%) |
Jun 08, 2018 | 38.27 | 38.68 | 37.93 | 38.57 | 770,300 | +0.26(+0.69%) |
Jun 07, 2018 | 38.61 | 38.88 | 37.99 | 38.31 | 974,455 | -0.42(-1.09%) |
Jun 06, 2018 | 37.90 | 38.73 | 1,647,318 | -0.15(-0.38%) | ||
Jun 05, 2018 | 39.63 | 39.80 | 38.66 | 38.88 | 2,139,477 | -0.67(-1.71%) |
Jun 04, 2018 | 38.58 | 39.72 | 38.41 | 39.55 | 1,819,832 | +1.41(+3.69%) |