Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.30 | 37.30 | 37.30 | 0 | -0.20(-0.53%) | |
Aug 30, 2018 | 37.20 | 37.55 | 37.20 | 37.50 | 778,114 | +0.30(+0.81%) |
Aug 29, 2018 | 37.35 | 37.50 | 37.10 | 37.20 | 568,170 | -0.10(-0.27%) |
Aug 28, 2018 | 37.90 | 37.90 | 36.95 | 37.30 | 568,104 | -0.60(-1.58%) |
Aug 27, 2018 | 37.90 | 38.35 | 37.75 | 37.90 | 298,924 | +0.20(+0.53%) |
Aug 24, 2018 | 37.75 | 38.05 | 37.40 | 37.70 | 491,700 | +0.00(+0.00%) |
Aug 23, 2018 | 38.15 | 38.15 | 37.55 | 37.70 | 365,100 | -0.55(-1.44%) |
Aug 22, 2018 | 39.10 | 39.35 | 38.15 | 38.25 | 311,801 | -1.05(-2.67%) |
Aug 21, 2018 | 38.80 | 39.60 | 38.51 | 39.30 | 394,407 | +0.45(+1.16%) |
Aug 20, 2018 | 39.15 | 39.15 | 38.60 | 38.85 | 352,326 | -0.05(-0.13%) |
Aug 17, 2018 | 38.65 | 39.00 | 38.52 | 38.90 | 363,000 | +0.15(+0.39%) |
Aug 16, 2018 | 38.45 | 39.02 | 38.30 | 38.75 | 427,404 | +0.40(+1.04%) |
Aug 15, 2018 | 38.00 | 38.45 | 37.70 | 38.35 | 335,840 | +0.30(+0.79%) |
Aug 14, 2018 | 38.00 | 38.40 | 37.85 | 38.05 | 621,084 | +0.15(+0.40%) |
Aug 13, 2018 | 37.75 | 38.30 | 37.45 | 37.90 | 507,499 | +0.25(+0.66%) |
Aug 10, 2018 | 37.05 | 37.83 | 36.91 | 37.65 | 280,900 | +0.35(+0.94%) |
Aug 09, 2018 | 36.45 | 38.17 | 36.45 | 37.30 | 412,589 | +0.85(+2.33%) |
Aug 08, 2018 | 36.40 | 36.60 | 35.70 | 36.45 | 556,067 | +0.20(+0.55%) |
Aug 07, 2018 | 35.95 | 36.40 | 35.70 | 36.25 | 676,866 | +0.40(+1.12%) |
Aug 06, 2018 | 36.55 | 36.95 | 35.65 | 35.85 | 1,177,377 | +1.55(+4.52%) |
Aug 03, 2018 | 33.45 | 34.90 | 32.30 | 34.30 | 1,058,200 | +2.65(+8.37%) |
Aug 02, 2018 | 31.40 | 31.65 | 31.20 | 31.65 | 143,849 | +0.05(+0.16%) |
Aug 01, 2018 | 31.90 | 32.15 | 31.30 | 31.60 | 233,593 | -0.30(-0.94%) |
Jul 31, 2018 | 31.30 | 32.00 | 31.20 | 31.90 | 155,989 | +0.75(+2.41%) |
Jul 30, 2018 | 31.35 | 31.75 | 31.10 | 31.15 | 128,734 | -0.25(-0.80%) |
Jul 27, 2018 | 31.70 | 31.90 | 31.38 | 31.40 | 119,100 | -0.20(-0.63%) |
Jul 26, 2018 | 31.40 | 31.85 | 31.30 | 31.60 | 198,772 | +0.15(+0.48%) |
Jul 25, 2018 | 31.85 | 31.85 | 31.10 | 31.45 | 208,187 | -0.50(-1.56%) |
Jul 24, 2018 | 32.20 | 32.45 | 31.75 | 31.95 | 138,958 | -0.15(-0.47%) |
Jul 23, 2018 | 32.30 | 32.45 | 32.00 | 32.10 | 156,243 | -0.25(-0.77%) |
Jul 20, 2018 | 32.10 | 32.55 | 32.00 | 32.35 | 201,856 | +0.45(+1.41%) |
Jul 19, 2018 | 31.70 | 32.10 | 31.60 | 31.90 | 89,156 | +0.20(+0.63%) |
Jul 18, 2018 | 31.55 | 31.75 | 31.40 | 31.70 | 112,114 | +0.05(+0.16%) |
Jul 17, 2018 | 31.45 | 31.90 | 31.45 | 31.65 | 142,275 | +0.15(+0.48%) |
Jul 16, 2018 | 31.65 | 31.70 | 31.40 | 31.50 | 118,072 | -0.15(-0.47%) |
Jul 13, 2018 | 31.45 | 31.80 | 31.45 | 31.65 | 105,364 | +0.20(+0.64%) |
Jul 12, 2018 | 31.70 | 31.77 | 31.30 | 31.45 | 173,424 | +0.05(+0.16%) |
Jul 11, 2018 | 31.30 | 31.60 | 31.05 | 31.40 | 192,915 | -0.10(-0.32%) |
Jul 10, 2018 | 31.90 | 31.95 | 31.43 | 31.50 | 278,143 | -0.50(-1.56%) |
Jul 09, 2018 | 32.30 | 32.35 | 31.80 | 32.00 | 175,479 | -0.35(-1.08%) |
Jul 06, 2018 | 32.15 | 32.55 | 32.00 | 32.35 | 146,976 | +0.40(+1.25%) |
Jul 05, 2018 | 32.00 | 32.15 | 31.65 | 31.95 | 133,584 | +0.10(+0.31%) |
Jul 03, 2018 | 31.85 | 31.85 | 31.85 | 0 | -0.45(-1.39%) | |
Jul 02, 2018 | 31.40 | 32.35 | 31.30 | 32.30 | 181,412 | +0.75(+2.38%) |
Jun 29, 2018 | 31.55 | 32.05 | 31.55 | 31.55 | 146,535 | +0.10(+0.32%) |
Jun 28, 2018 | 32.10 | 32.50 | 31.10 | 31.45 | 211,980 | +0.30(+0.96%) |
Jun 27, 2018 | 31.40 | 31.50 | 30.90 | 31.15 | 192,184 | -0.25(-0.80%) |
Jun 26, 2018 | 30.90 | 31.45 | 30.90 | 31.40 | 120,217 | +0.55(+1.78%) |
Jun 25, 2018 | 31.30 | 31.35 | 30.77 | 30.85 | 246,572 | -0.60(-1.91%) |
Jun 22, 2018 | 31.55 | 31.60 | 31.10 | 31.45 | 312,122 | +0.00(+0.00%) |
Jun 21, 2018 | 32.20 | 32.20 | 31.40 | 31.45 | 184,459 | -0.70(-2.18%) |
Jun 20, 2018 | 32.30 | 32.40 | 31.95 | 32.15 | 151,620 | -0.05(-0.16%) |
Jun 19, 2018 | 32.30 | 32.45 | 31.95 | 32.20 | 304,094 | -0.35(-1.08%) |
Jun 18, 2018 | 32.25 | 32.75 | 32.20 | 32.55 | 135,159 | +0.05(+0.15%) |
Jun 15, 2018 | 32.60 | 32.40 | 32.50 | 347,543 | +0.10(+0.31%) | |
Jun 14, 2018 | 31.90 | 32.40 | 31.80 | 32.40 | 225,012 | +0.60(+1.89%) |
Jun 13, 2018 | 32.05 | 32.10 | 31.65 | 31.80 | 188,708 | -0.25(-0.78%) |
Jun 12, 2018 | 31.80 | 32.10 | 31.70 | 32.05 | 130,395 | +0.20(+0.63%) |
Jun 11, 2018 | 31.70 | 32.05 | 31.41 | 31.85 | 195,443 | +0.15(+0.47%) |
Jun 08, 2018 | 31.40 | 31.75 | 31.20 | 31.70 | 149,371 | +0.25(+0.79%) |
Jun 07, 2018 | 31.00 | 31.45 | 30.85 | 31.45 | 164,319 | +0.50(+1.62%) |
Jun 06, 2018 | 31.00 | 30.95 | 174,879 | +0.30(+0.98%) | ||
Jun 05, 2018 | 30.40 | 30.65 | 30.25 | 30.65 | 121,131 | +0.30(+0.99%) |
Jun 04, 2018 | 30.30 | 30.55 | 30.15 | 30.35 | 111,598 | +0.15(+0.50%) |