Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.09 | 36.09 | 36.09 | 0 | +0.07(+0.21%) | |
Aug 30, 2018 | 35.30 | 36.09 | 35.24 | 36.02 | 256,756 | +0.75(+2.13%) |
Aug 29, 2018 | 35.34 | 35.48 | 35.08 | 35.27 | 257,447 | +0.12(+0.34%) |
Aug 28, 2018 | 36.06 | 36.09 | 34.71 | 35.15 | 567,118 | -0.84(-2.34%) |
Aug 27, 2018 | 36.36 | 36.36 | 35.86 | 35.99 | 193,197 | -0.29(-0.80%) |
Aug 24, 2018 | 36.30 | 36.41 | 35.43 | 36.28 | 188,249 | +0.56(+1.56%) |
Aug 23, 2018 | 36.21 | 36.40 | 35.68 | 35.72 | 232,868 | -0.56(-1.54%) |
Aug 22, 2018 | 37.36 | 37.70 | 36.20 | 36.28 | 340,671 | -0.97(-2.60%) |
Aug 21, 2018 | 37.17 | 37.39 | 36.88 | 37.25 | 346,747 | +0.23(+0.62%) |
Aug 20, 2018 | 36.48 | 37.25 | 36.09 | 37.02 | 1,359,639 | +0.97(+2.70%) |
Aug 17, 2018 | 35.54 | 36.11 | 35.18 | 36.04 | 203,029 | +0.60(+1.70%) |
Aug 16, 2018 | 35.43 | 35.77 | 35.37 | 35.44 | 125,711 | +0.00(+0.00%) |
Aug 15, 2018 | 35.53 | 35.82 | 35.28 | 35.44 | 246,582 | -0.12(-0.33%) |
Aug 14, 2018 | 35.22 | 35.82 | 35.19 | 35.56 | 246,477 | +0.45(+1.27%) |
Aug 13, 2018 | 35.43 | 35.63 | 34.96 | 35.11 | 262,523 | -0.01(-0.02%) |
Aug 10, 2018 | 35.24 | 35.69 | 35.02 | 35.12 | 106,956 | -0.21(-0.59%) |
Aug 09, 2018 | 34.99 | 35.67 | 34.92 | 35.33 | 225,448 | +0.42(+1.22%) |
Aug 08, 2018 | 34.99 | 35.00 | 34.55 | 34.90 | 342,043 | -0.07(-0.21%) |
Aug 07, 2018 | 35.95 | 36.04 | 34.91 | 34.98 | 403,158 | -0.72(-2.02%) |
Aug 06, 2018 | 34.99 | 35.77 | 34.99 | 35.70 | 155,871 | +0.63(+1.80%) |
Aug 03, 2018 | 34.90 | 35.21 | 34.88 | 35.07 | 137,458 | +0.24(+0.68%) |
Aug 02, 2018 | 34.46 | 34.96 | 34.40 | 34.83 | 254,594 | +0.25(+0.72%) |
Aug 01, 2018 | 34.57 | 35.00 | 33.98 | 34.58 | 264,117 | -0.13(-0.36%) |
Jul 31, 2018 | 34.78 | 34.96 | 34.50 | 34.71 | 298,363 | +0.19(+0.56%) |
Jul 30, 2018 | 34.58 | 34.61 | 34.18 | 34.51 | 172,874 | -0.08(-0.23%) |
Jul 27, 2018 | 35.00 | 35.00 | 34.29 | 34.60 | 308,679 | +0.03(+0.09%) |
Jul 26, 2018 | 33.34 | 35.10 | 33.34 | 34.57 | 535,803 | +1.19(+3.58%) |
Jul 25, 2018 | 33.36 | 33.49 | 32.89 | 33.37 | 324,862 | +0.09(+0.27%) |
Jul 24, 2018 | 33.36 | 33.44 | 33.02 | 33.28 | 206,577 | -0.10(-0.31%) |
Jul 23, 2018 | 33.45 | 33.49 | 33.25 | 33.39 | 141,852 | +0.01(+0.02%) |
Jul 20, 2018 | 33.56 | 33.72 | 33.33 | 33.38 | 138,406 | -0.32(-0.96%) |
Jul 19, 2018 | 33.53 | 34.01 | 33.48 | 33.70 | 183,568 | +0.04(+0.11%) |
Jul 18, 2018 | 33.80 | 33.80 | 33.47 | 33.67 | 109,419 | +0.01(+0.04%) |
Jul 17, 2018 | 33.73 | 33.89 | 33.53 | 33.65 | 208,787 | -0.07(-0.22%) |
Jul 16, 2018 | 33.21 | 33.99 | 32.78 | 33.73 | 279,317 | -0.19(-0.57%) |
Jul 13, 2018 | 34.34 | 34.34 | 33.56 | 33.92 | 206,926 | -0.33(-0.97%) |
Jul 12, 2018 | 34.60 | 34.60 | 33.86 | 34.25 | 174,174 | -0.22(-0.64%) |
Jul 11, 2018 | 34.00 | 34.65 | 34.00 | 34.47 | 198,086 | +0.01(+0.02%) |
Jul 10, 2018 | 34.15 | 34.50 | 34.15 | 34.46 | 192,276 | +0.10(+0.30%) |
Jul 09, 2018 | 34.74 | 34.74 | 34.34 | 34.36 | 231,106 | -0.38(-1.08%) |
Jul 06, 2018 | 34.60 | 34.79 | 34.48 | 34.74 | 212,237 | +0.18(+0.51%) |
Jul 05, 2018 | 33.24 | 34.70 | 32.47 | 34.56 | 316,160 | -0.23(-0.66%) |
Jul 03, 2018 | 34.79 | 34.79 | 34.79 | 0 | +0.54(+1.57%) | |
Jul 02, 2018 | 34.40 | 34.54 | 33.44 | 34.25 | 537,769 | -0.16(-0.47%) |
Jun 29, 2018 | 33.52 | 34.54 | 33.36 | 34.41 | 396,205 | +0.94(+2.82%) |
Jun 28, 2018 | 34.57 | 34.60 | 33.35 | 33.47 | 393,132 | -0.95(-2.76%) |
Jun 27, 2018 | 34.20 | 34.60 | 34.18 | 34.42 | 160,487 | +0.18(+0.52%) |
Jun 26, 2018 | 34.47 | 34.77 | 34.10 | 34.24 | 384,451 | -0.04(-0.13%) |
Jun 25, 2018 | 33.36 | 34.68 | 33.29 | 34.29 | 363,268 | +0.80(+2.40%) |
Jun 22, 2018 | 33.25 | 35.95 | 32.93 | 33.48 | 1,614,411 | +0.32(+0.96%) |
Jun 21, 2018 | 33.18 | 33.39 | 32.77 | 33.17 | 264,985 | -0.01(-0.04%) |
Jun 20, 2018 | 33.47 | 33.67 | 33.04 | 33.18 | 183,360 | -0.32(-0.97%) |
Jun 19, 2018 | 32.63 | 33.63 | 32.48 | 33.50 | 236,133 | +0.81(+2.48%) |
Jun 18, 2018 | 32.35 | 32.98 | 32.15 | 32.69 | 197,370 | +0.66(+2.07%) |
Jun 15, 2018 | 32.29 | 32.12 | 32.03 | 297,396 | -0.09(-0.28%) | |
Jun 14, 2018 | 32.08 | 32.21 | 31.82 | 32.12 | 167,043 | +0.27(+0.83%) |
Jun 13, 2018 | 32.31 | 32.47 | 31.85 | 31.85 | 172,373 | -0.60(-1.84%) |
Jun 12, 2018 | 32.17 | 32.54 | 32.07 | 32.45 | 178,791 | +0.27(+0.85%) |
Jun 11, 2018 | 32.60 | 32.62 | 32.01 | 32.18 | 164,613 | -0.29(-0.89%) |
Jun 08, 2018 | 31.98 | 32.60 | 31.93 | 32.46 | 271,833 | +0.48(+1.50%) |
Jun 07, 2018 | 32.27 | 32.29 | 31.89 | 31.99 | 122,902 | -0.34(-1.05%) |
Jun 06, 2018 | 32.32 | 167,796 | -0.21(-0.66%) | |||
Jun 05, 2018 | 33.18 | 33.55 | 32.46 | 32.54 | 186,125 | +0.15(+0.48%) |
Jun 04, 2018 | 32.56 | 32.71 | 32.14 | 32.38 | 182,999 | -0.10(-0.30%) |