Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.42 | 36.42 | 36.42 | 0 | +0.20(+0.55%) | |
Aug 30, 2018 | 36.47 | 36.99 | 35.94 | 36.22 | 5,685,649 | -0.72(-1.94%) |
Aug 29, 2018 | 35.89 | 37.28 | 35.46 | 36.93 | 7,295,720 | +1.94(+5.54%) |
Aug 28, 2018 | 33.91 | 37.84 | 33.52 | 34.99 | 10,048,578 | +1.30(+3.86%) |
Aug 27, 2018 | 33.29 | 33.76 | 33.09 | 33.69 | 1,245,311 | +0.53(+1.59%) |
Aug 24, 2018 | 33.00 | 33.29 | 32.83 | 33.17 | 2,219,454 | +0.30(+0.91%) |
Aug 23, 2018 | 33.20 | 33.36 | 32.82 | 32.87 | 2,048,018 | -0.52(-1.55%) |
Aug 22, 2018 | 33.59 | 34.25 | 33.34 | 33.38 | 1,794,095 | +0.03(+0.08%) |
Aug 21, 2018 | 33.07 | 33.62 | 33.06 | 33.36 | 4,011,389 | +0.43(+1.31%) |
Aug 20, 2018 | 32.69 | 33.19 | 32.66 | 32.92 | 1,583,149 | +0.20(+0.60%) |
Aug 17, 2018 | 32.19 | 33.11 | 31.92 | 32.73 | 2,737,437 | -0.44(-1.33%) |
Aug 16, 2018 | 33.26 | 33.46 | 33.00 | 33.17 | 2,037,266 | +0.29(+0.89%) |
Aug 15, 2018 | 32.97 | 33.17 | 32.64 | 32.88 | 2,730,683 | -0.53(-1.57%) |
Aug 14, 2018 | 34.20 | 34.52 | 33.29 | 33.40 | 4,723,014 | +1.28(+3.97%) |
Aug 13, 2018 | 32.20 | 32.28 | 31.69 | 32.13 | 2,435,613 | -0.21(-0.64%) |
Aug 10, 2018 | 32.20 | 32.44 | 31.85 | 32.33 | 1,869,978 | -0.27(-0.83%) |
Aug 09, 2018 | 32.76 | 33.05 | 32.28 | 32.61 | 1,851,644 | +0.03(+0.09%) |
Aug 08, 2018 | 32.83 | 32.86 | 32.02 | 32.58 | 2,868,160 | +0.00(+0.00%) |
Aug 07, 2018 | 32.74 | 33.11 | 32.38 | 32.58 | 2,203,180 | +0.25(+0.78%) |
Aug 06, 2018 | 32.87 | 32.97 | 32.29 | 32.32 | 2,372,830 | -0.63(-1.91%) |
Aug 03, 2018 | 33.09 | 33.42 | 32.67 | 32.95 | 3,177,983 | -0.19(-0.57%) |
Aug 02, 2018 | 32.02 | 34.36 | 31.73 | 33.14 | 5,027,461 | -0.32(-0.95%) |
Aug 01, 2018 | 33.68 | 34.03 | 33.33 | 33.46 | 3,130,349 | -0.41(-1.22%) |
Jul 31, 2018 | 33.69 | 34.45 | 33.41 | 33.87 | 2,078,653 | +0.03(+0.08%) |
Jul 30, 2018 | 34.80 | 34.80 | 33.53 | 33.84 | 3,663,693 | -1.09(-3.12%) |
Jul 27, 2018 | 36.22 | 36.24 | 34.15 | 34.93 | 10,917,049 | +1.33(+3.97%) |
Jul 26, 2018 | 30.27 | 38.92 | 30.26 | 33.60 | 21,479,144 | +3.28(+10.81%) |
Jul 25, 2018 | 31.54 | 31.54 | 30.31 | 30.32 | 9,926,291 | -1.13(-3.58%) |
Jul 24, 2018 | 32.35 | 32.44 | 31.29 | 31.45 | 4,292,576 | -0.67(-2.08%) |
Jul 23, 2018 | 31.64 | 32.46 | 31.62 | 32.12 | 5,235,626 | +0.47(+1.48%) |
Jul 20, 2018 | 32.58 | 32.66 | 31.53 | 31.65 | 5,843,628 | -2.15(-6.36%) |
Jul 19, 2018 | 34.27 | 34.43 | 33.75 | 33.80 | 2,962,686 | -0.76(-2.20%) |
Jul 18, 2018 | 34.46 | 34.72 | 34.10 | 34.56 | 2,099,526 | +0.15(+0.44%) |
Jul 17, 2018 | 34.00 | 34.56 | 33.98 | 34.41 | 1,824,356 | +0.14(+0.41%) |
Jul 16, 2018 | 34.28 | 34.34 | 34.02 | 34.27 | 2,453,451 | -0.11(-0.33%) |
Jul 13, 2018 | 33.96 | 34.83 | 33.89 | 34.38 | 3,199,294 | +0.05(+0.14%) |
Jul 12, 2018 | 34.39 | 34.67 | 34.20 | 34.33 | 3,662,879 | +0.25(+0.74%) |
Jul 11, 2018 | 34.01 | 34.54 | 33.66 | 34.08 | 4,380,257 | -0.41(-1.20%) |
Jul 10, 2018 | 35.00 | 35.13 | 34.43 | 34.49 | 3,694,806 | -0.57(-1.63%) |
Jul 09, 2018 | 35.11 | 35.19 | 34.52 | 35.07 | 3,262,695 | +0.01(+0.03%) |
Jul 06, 2018 | 34.00 | 35.23 | 33.90 | 35.06 | 2,541,592 | +0.85(+2.50%) |
Jul 05, 2018 | 34.92 | 34.92 | 33.79 | 34.20 | 3,147,724 | -0.67(-1.91%) |
Jul 03, 2018 | 34.87 | 34.87 | 34.87 | 0 | -0.80(-2.24%) | |
Jul 02, 2018 | 35.63 | 35.76 | 35.07 | 35.67 | 2,203,487 | -0.44(-1.22%) |
Jun 29, 2018 | 36.52 | 36.64 | 36.05 | 36.11 | 1,746,687 | -0.23(-0.62%) |
Jun 28, 2018 | 34.92 | 36.53 | 34.91 | 36.33 | 4,408,090 | +1.06(+3.01%) |
Jun 27, 2018 | 37.34 | 37.47 | 35.07 | 35.27 | 4,721,197 | -2.06(-5.51%) |
Jun 26, 2018 | 36.89 | 37.66 | 36.55 | 37.33 | 2,649,192 | +0.54(+1.48%) |
Jun 25, 2018 | 37.57 | 37.60 | 36.44 | 36.78 | 3,237,640 | -1.20(-3.16%) |
Jun 22, 2018 | 37.95 | 38.22 | 37.64 | 37.99 | 5,978,390 | +0.26(+0.70%) |
Jun 21, 2018 | 37.74 | 38.02 | 37.45 | 37.72 | 1,747,613 | +0.10(+0.27%) |
Jun 20, 2018 | 38.03 | 38.37 | 37.56 | 37.62 | 1,795,789 | -0.21(-0.55%) |
Jun 19, 2018 | 37.56 | 37.94 | 37.00 | 37.83 | 3,984,179 | -0.42(-1.10%) |
Jun 18, 2018 | 38.04 | 38.28 | 37.41 | 38.25 | 1,541,194 | +0.02(+0.05%) |
Jun 15, 2018 | 38.28 | 38.50 | 38.23 | 3,022,751 | -0.27(-0.71%) | |
Jun 14, 2018 | 38.73 | 38.83 | 38.34 | 38.50 | 2,080,132 | -0.28(-0.73%) |
Jun 13, 2018 | 39.63 | 39.74 | 38.77 | 38.78 | 2,221,306 | -0.69(-1.74%) |
Jun 12, 2018 | 39.19 | 39.82 | 39.14 | 39.47 | 3,703,980 | +0.29(+0.74%) |
Jun 11, 2018 | 39.10 | 39.27 | 38.70 | 39.18 | 2,238,359 | +0.03(+0.07%) |
Jun 08, 2018 | 38.88 | 39.22 | 38.39 | 39.15 | 3,370,789 | +0.51(+1.31%) |
Jun 07, 2018 | 38.76 | 38.84 | 38.44 | 38.64 | 1,472,068 | -0.06(-0.15%) |
Jun 06, 2018 | 38.77 | 38.70 | 1,990,816 | +0.86(+2.28%) | ||
Jun 05, 2018 | 37.36 | 38.12 | 37.07 | 37.84 | 1,796,337 | +0.76(+2.05%) |
Jun 04, 2018 | 36.51 | 37.20 | 36.29 | 37.07 | 2,235,281 | +0.14(+0.38%) |