Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.18 | 37.18 | 37.18 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 37.20 | 37.37 | 37.05 | 37.18 | 377,510 | +0.05(+0.13%) |
Aug 29, 2018 | 37.06 | 37.36 | 36.95 | 37.13 | 748,647 | +0.22(+0.60%) |
Aug 28, 2018 | 37.35 | 37.41 | 36.88 | 36.91 | 597,358 | -0.47(-1.26%) |
Aug 27, 2018 | 37.75 | 37.91 | 37.27 | 37.38 | 319,702 | -0.35(-0.93%) |
Aug 24, 2018 | 37.61 | 37.78 | 37.43 | 37.73 | 265,700 | +0.13(+0.35%) |
Aug 23, 2018 | 37.66 | 37.89 | 37.50 | 37.60 | 258,831 | -0.05(-0.13%) |
Aug 22, 2018 | 37.92 | 38.07 | 37.54 | 37.65 | 380,333 | -0.19(-0.50%) |
Aug 21, 2018 | 37.73 | 38.00 | 37.66 | 37.84 | 544,540 | -0.06(-0.16%) |
Aug 20, 2018 | 38.01 | 38.24 | 37.68 | 37.90 | 502,094 | +0.19(+0.50%) |
Aug 17, 2018 | 37.48 | 37.89 | 37.44 | 37.71 | 485,000 | +0.16(+0.43%) |
Aug 16, 2018 | 37.30 | 37.57 | 37.13 | 37.55 | 327,610 | +0.05(+0.13%) |
Aug 15, 2018 | 37.24 | 37.56 | 37.12 | 37.50 | 340,983 | +0.27(+0.73%) |
Aug 14, 2018 | 37.28 | 37.45 | 37.10 | 37.23 | 331,033 | +0.13(+0.35%) |
Aug 13, 2018 | 37.26 | 37.34 | 37.05 | 37.10 | 283,721 | -0.17(-0.46%) |
Aug 10, 2018 | 37.46 | 37.74 | 37.27 | 37.27 | 315,100 | -0.16(-0.43%) |
Aug 09, 2018 | 37.22 | 37.48 | 37.08 | 37.43 | 324,587 | +0.22(+0.59%) |
Aug 08, 2018 | 37.16 | 37.34 | 37.01 | 37.21 | 399,948 | -0.05(-0.13%) |
Aug 07, 2018 | 37.40 | 37.44 | 37.10 | 37.26 | 495,647 | -0.14(-0.37%) |
Aug 06, 2018 | 36.99 | 37.40 | 36.99 | 37.40 | 424,619 | +0.47(+1.27%) |
Aug 03, 2018 | 36.64 | 37.12 | 36.52 | 36.93 | 601,600 | +0.23(+0.63%) |
Aug 02, 2018 | 36.29 | 37.05 | 36.04 | 36.70 | 583,646 | +0.42(+1.16%) |
Aug 01, 2018 | 36.80 | 36.89 | 36.06 | 36.28 | 507,780 | -0.66(-1.79%) |
Jul 31, 2018 | 36.74 | 37.03 | 36.54 | 36.94 | 944,429 | +0.40(+1.09%) |
Jul 30, 2018 | 36.77 | 36.91 | 36.49 | 36.54 | 453,804 | -0.28(-0.76%) |
Jul 27, 2018 | 37.04 | 37.17 | 36.73 | 36.82 | 404,000 | -0.25(-0.67%) |
Jul 26, 2018 | 36.80 | 37.09 | 36.76 | 37.07 | 473,060 | +0.47(+1.28%) |
Jul 25, 2018 | 36.76 | 36.78 | 36.41 | 36.60 | 470,641 | +0.02(+0.05%) |
Jul 24, 2018 | 36.41 | 36.63 | 36.07 | 36.58 | 403,468 | +0.08(+0.22%) |
Jul 23, 2018 | 36.49 | 36.60 | 36.29 | 36.50 | 398,890 | +0.07(+0.19%) |
Jul 20, 2018 | 36.69 | 36.75 | 36.28 | 36.43 | 461,843 | -0.26(-0.71%) |
Jul 19, 2018 | 36.27 | 36.82 | 36.27 | 36.69 | 344,612 | +0.38(+1.05%) |
Jul 18, 2018 | 36.34 | 36.43 | 36.01 | 36.31 | 386,310 | -0.10(-0.27%) |
Jul 17, 2018 | 36.41 | 36.49 | 36.23 | 36.41 | 290,975 | +0.08(+0.22%) |
Jul 16, 2018 | 36.41 | 36.42 | 36.09 | 36.33 | 354,995 | -0.04(-0.11%) |
Jul 13, 2018 | 36.20 | 36.39 | 36.11 | 36.37 | 402,960 | +0.17(+0.47%) |
Jul 12, 2018 | 36.21 | 36.25 | 35.85 | 36.20 | 403,727 | +0.05(+0.14%) |
Jul 11, 2018 | 35.92 | 36.24 | 35.81 | 36.15 | 481,219 | +0.28(+0.78%) |
Jul 10, 2018 | 35.49 | 36.00 | 35.12 | 35.87 | 619,399 | +0.43(+1.21%) |
Jul 09, 2018 | 36.70 | 36.72 | 35.40 | 35.44 | 626,653 | -1.27(-3.46%) |
Jul 06, 2018 | 36.25 | 36.81 | 36.17 | 36.71 | 509,595 | +0.50(+1.38%) |
Jul 05, 2018 | 35.92 | 36.22 | 35.65 | 36.21 | 458,154 | +0.30(+0.84%) |
Jul 03, 2018 | 35.91 | 35.91 | 35.91 | 0 | +0.47(+1.33%) | |
Jul 02, 2018 | 35.10 | 35.60 | 35.03 | 35.44 | 512,825 | +0.26(+0.74%) |
Jun 29, 2018 | 35.26 | 35.49 | 35.03 | 35.18 | 745,037 | -0.09(-0.26%) |
Jun 28, 2018 | 35.22 | 35.53 | 35.15 | 35.27 | 435,093 | +0.05(+0.14%) |
Jun 27, 2018 | 35.08 | 35.34 | 34.93 | 35.22 | 601,029 | +0.08(+0.23%) |
Jun 26, 2018 | 34.93 | 35.38 | 34.85 | 35.14 | 751,906 | +0.05(+0.14%) |
Jun 25, 2018 | 34.49 | 35.19 | 34.45 | 35.09 | 687,464 | +0.72(+2.09%) |
Jun 22, 2018 | 34.13 | 34.47 | 33.99 | 34.37 | 736,612 | +0.35(+1.03%) |
Jun 21, 2018 | 34.23 | 34.30 | 33.92 | 34.02 | 315,615 | -0.24(-0.70%) |
Jun 20, 2018 | 34.25 | 34.37 | 34.17 | 34.26 | 458,618 | +0.05(+0.15%) |
Jun 19, 2018 | 33.82 | 34.30 | 33.82 | 34.21 | 669,576 | +0.35(+1.03%) |
Jun 18, 2018 | 33.54 | 33.89 | 33.50 | 33.86 | 706,505 | +0.35(+1.04%) |
Jun 15, 2018 | 33.51 | 33.28 | 33.51 | 1,590,493 | +0.23(+0.69%) | |
Jun 14, 2018 | 33.20 | 33.38 | 33.07 | 33.28 | 704,563 | +0.14(+0.42%) |
Jun 13, 2018 | 33.59 | 33.72 | 33.10 | 33.14 | 554,753 | -0.41(-1.22%) |
Jun 12, 2018 | 33.13 | 33.58 | 33.13 | 33.55 | 560,047 | +0.42(+1.27%) |
Jun 11, 2018 | 33.76 | 33.76 | 33.03 | 33.13 | 720,206 | -0.60(-1.78%) |
Jun 08, 2018 | 33.83 | 33.95 | 33.63 | 33.73 | 591,326 | -0.02(-0.06%) |
Jun 07, 2018 | 33.73 | 33.98 | 33.58 | 33.75 | 380,882 | +0.05(+0.15%) |
Jun 06, 2018 | 33.28 | 33.70 | 745,091 | -0.30(-0.88%) | ||
Jun 05, 2018 | 34.45 | 34.53 | 33.88 | 34.00 | 503,615 | -0.42(-1.22%) |
Jun 04, 2018 | 34.76 | 34.92 | 34.31 | 34.42 | 533,330 | -0.29(-0.84%) |