Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.99 | 36.99 | 36.99 | 0 | -0.03(-0.07%) | |
Aug 30, 2018 | 37.23 | 37.27 | 36.94 | 37.02 | 148,526 | -0.20(-0.55%) |
Aug 29, 2018 | 36.90 | 37.23 | 36.90 | 37.23 | 13,105 | +0.43(+1.18%) |
Aug 28, 2018 | 36.87 | 36.89 | 36.79 | 36.79 | 10,386 | +0.01(+0.04%) |
Aug 27, 2018 | 36.51 | 36.80 | 36.51 | 36.78 | 4,880 | +0.38(+1.04%) |
Aug 24, 2018 | 36.30 | 36.42 | 36.27 | 36.40 | 9,423 | +0.23(+0.63%) |
Aug 23, 2018 | 36.18 | 36.27 | 36.11 | 36.17 | 2,835 | +0.02(+0.05%) |
Aug 22, 2018 | 36.05 | 36.15 | 35.97 | 36.15 | 24,736 | +0.12(+0.33%) |
Aug 21, 2018 | 36.15 | 36.17 | 36.01 | 36.03 | 9,672 | +0.07(+0.21%) |
Aug 20, 2018 | 36.08 | 36.08 | 35.83 | 35.96 | 8,442 | +0.04(+0.10%) |
Aug 17, 2018 | 35.65 | 35.95 | 35.65 | 35.92 | 6,065 | +0.05(+0.13%) |
Aug 16, 2018 | 35.96 | 36.08 | 35.88 | 35.88 | 5,306 | +0.19(+0.54%) |
Aug 15, 2018 | 35.96 | 35.96 | 35.49 | 35.68 | 14,390 | -0.42(-1.18%) |
Aug 14, 2018 | 36.00 | 36.13 | 35.89 | 36.11 | 6,231 | +0.28(+0.79%) |
Aug 13, 2018 | 35.93 | 36.17 | 35.83 | 35.83 | 5,859 | -0.13(-0.37%) |
Aug 10, 2018 | 35.98 | 36.07 | 35.89 | 35.96 | 19,929 | -0.26(-0.71%) |
Aug 09, 2018 | 36.39 | 36.39 | 36.20 | 36.22 | 20,722 | -0.04(-0.10%) |
Aug 08, 2018 | 36.26 | 36.29 | 36.18 | 36.26 | 8,729 | +0.09(+0.26%) |
Aug 07, 2018 | 36.16 | 36.27 | 36.13 | 36.16 | 6,908 | +0.20(+0.56%) |
Aug 06, 2018 | 35.86 | 35.98 | 35.83 | 35.96 | 6,651 | +0.19(+0.54%) |
Aug 03, 2018 | 35.84 | 35.84 | 35.68 | 35.77 | 17,654 | +0.04(+0.10%) |
Aug 02, 2018 | 35.33 | 35.78 | 35.21 | 35.73 | 56,649 | +0.25(+0.70%) |
Aug 01, 2018 | 35.58 | 35.63 | 35.40 | 35.48 | 2,295 | +0.06(+0.18%) |
Jul 31, 2018 | 35.43 | 35.54 | 35.40 | 35.42 | 5,719 | +0.18(+0.50%) |
Jul 30, 2018 | 35.86 | 35.86 | 35.24 | 35.24 | 13,270 | -0.62(-1.73%) |
Jul 27, 2018 | 36.29 | 36.39 | 35.76 | 35.86 | 21,809 | -0.33(-0.92%) |
Jul 26, 2018 | 36.23 | 36.27 | 36.11 | 36.19 | 55,141 | -0.44(-1.21%) |
Jul 25, 2018 | 36.27 | 36.65 | 36.20 | 36.63 | 9,300 | +0.52(+1.43%) |
Jul 24, 2018 | 36.35 | 36.36 | 36.00 | 36.12 | 9,244 | +0.22(+0.61%) |
Jul 23, 2018 | 35.93 | 35.93 | 35.71 | 35.90 | 8,750 | +0.05(+0.14%) |
Jul 20, 2018 | 35.89 | 35.98 | 35.81 | 35.85 | 26,354 | +0.10(+0.27%) |
Jul 19, 2018 | 36.01 | 36.01 | 35.75 | 35.75 | 7,030 | -0.31(-0.86%) |
Jul 18, 2018 | 35.84 | 36.10 | 35.84 | 36.06 | 9,088 | +0.14(+0.39%) |
Jul 17, 2018 | 35.53 | 35.92 | 35.53 | 35.92 | 4,439 | +0.21(+0.58%) |
Jul 16, 2018 | 35.91 | 35.91 | 35.68 | 35.72 | 9,488 | -0.02(-0.06%) |
Jul 13, 2018 | 35.68 | 35.75 | 35.68 | 35.74 | 10,399 | +0.08(+0.23%) |
Jul 12, 2018 | 35.40 | 35.66 | 35.40 | 35.66 | 4,129 | +0.54(+1.52%) |
Jul 11, 2018 | 35.12 | 35.23 | 35.08 | 35.12 | 8,134 | -0.15(-0.42%) |
Jul 10, 2018 | 35.26 | 35.31 | 35.20 | 35.27 | 13,432 | +0.22(+0.63%) |
Jul 09, 2018 | 34.99 | 35.06 | 34.91 | 35.05 | 22,153 | +0.31(+0.89%) |
Jul 06, 2018 | 34.49 | 34.74 | 34.47 | 34.74 | 4,369 | +0.31(+0.90%) |
Jul 05, 2018 | 34.30 | 34.43 | 34.16 | 34.43 | 139,455 | +0.09(+0.26%) |
Jul 03, 2018 | 34.34 | 34.34 | 34.34 | 0 | +0.00(+0.01%) | |
Jul 02, 2018 | 34.11 | 34.34 | 34.11 | 34.34 | 4,276 | +0.13(+0.38%) |
Jun 29, 2018 | 34.26 | 34.55 | 34.21 | 34.21 | 8,707 | -0.05(-0.13%) |
Jun 28, 2018 | 33.96 | 34.32 | 33.96 | 34.25 | 6,318 | +0.31(+0.92%) |
Jun 27, 2018 | 34.53 | 34.53 | 33.94 | 33.94 | 2,414 | -0.36(-1.05%) |
Jun 26, 2018 | 34.30 | 34.49 | 34.27 | 34.30 | 16,928 | +0.12(+0.35%) |
Jun 25, 2018 | 34.37 | 34.39 | 33.93 | 34.18 | 16,068 | -0.67(-1.93%) |
Jun 22, 2018 | 34.95 | 34.98 | 34.83 | 34.85 | 7,900 | -0.15(-0.42%) |
Jun 21, 2018 | 35.20 | 35.20 | 35.20 | 35.00 | 10,217 | -0.27(-0.77%) |
Jun 20, 2018 | 35.36 | 35.42 | 35.26 | 35.27 | 17,523 | +0.18(+0.51%) |
Jun 19, 2018 | 34.92 | 35.13 | 34.83 | 35.09 | 14,609 | -0.24(-0.68%) |
Jun 18, 2018 | 35.11 | 35.38 | 35.11 | 35.33 | 23,218 | +0.04(+0.10%) |
Jun 15, 2018 | 35.33 | 35.34 | 35.30 | 5,982 | -0.05(-0.13%) | |
Jun 14, 2018 | 35.42 | 35.46 | 35.34 | 35.34 | 8,294 | +0.09(+0.26%) |
Jun 13, 2018 | 35.52 | 35.52 | 35.25 | 35.25 | 20,294 | -0.11(-0.31%) |
Jun 12, 2018 | 35.45 | 35.45 | 35.28 | 35.36 | 6,824 | +0.08(+0.23%) |
Jun 11, 2018 | 35.20 | 35.38 | 35.20 | 35.28 | 12,304 | +0.17(+0.47%) |
Jun 08, 2018 | 35.17 | 35.17 | 35.02 | 35.11 | 5,611 | -0.04(-0.11%) |
Jun 07, 2018 | 35.48 | 35.48 | 34.98 | 35.15 | 35,275 | -0.08(-0.24%) |
Jun 06, 2018 | 35.29 | 35.23 | 18,711 | +0.26(+0.74%) | ||
Jun 05, 2018 | 34.92 | 35.01 | 34.89 | 34.98 | 142,292 | +0.06(+0.16%) |