Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.32 | 36.32 | 36.32 | 0 | +0.27(+0.75%) | |
Aug 30, 2018 | 35.42 | 36.18 | 35.10 | 36.05 | 323,247 | +0.58(+1.65%) |
Aug 29, 2018 | 35.10 | 36.09 | 35.06 | 35.46 | 151,393 | +0.49(+1.41%) |
Aug 28, 2018 | 35.19 | 35.37 | 34.79 | 34.97 | 115,923 | -0.09(-0.26%) |
Aug 27, 2018 | 35.78 | 35.91 | 35.06 | 35.06 | 163,995 | -0.58(-1.64%) |
Aug 24, 2018 | 35.24 | 35.71 | 35.15 | 35.64 | 440,530 | +0.40(+1.15%) |
Aug 23, 2018 | 35.33 | 35.69 | 34.92 | 35.24 | 213,196 | -0.22(-0.63%) |
Aug 22, 2018 | 35.01 | 35.51 | 34.65 | 35.46 | 410,834 | +0.40(+1.15%) |
Aug 21, 2018 | 34.56 | 35.28 | 34.38 | 35.06 | 229,757 | +0.63(+1.83%) |
Aug 20, 2018 | 34.38 | 34.61 | 34.16 | 34.43 | 354,615 | +0.13(+0.39%) |
Aug 17, 2018 | 34.07 | 34.38 | 33.89 | 34.30 | 344,070 | +0.22(+0.66%) |
Aug 16, 2018 | 33.62 | 34.34 | 33.62 | 34.07 | 313,119 | +0.58(+1.74%) |
Aug 15, 2018 | 33.58 | 33.71 | 33.04 | 33.49 | 164,415 | -0.13(-0.40%) |
Aug 14, 2018 | 33.58 | 34.03 | 33.53 | 33.62 | 223,045 | +0.04(+0.13%) |
Aug 13, 2018 | 33.49 | 33.80 | 33.08 | 33.58 | 787,561 | +0.04(+0.13%) |
Aug 10, 2018 | 33.49 | 33.89 | 33.40 | 33.53 | 218,538 | -0.18(-0.53%) |
Aug 09, 2018 | 34.12 | 34.12 | 33.69 | 33.71 | 111,351 | -0.27(-0.79%) |
Aug 08, 2018 | 33.53 | 34.03 | 33.31 | 33.98 | 763,822 | +0.45(+1.34%) |
Aug 07, 2018 | 33.53 | 33.62 | 33.33 | 33.53 | 203,357 | +0.09(+0.27%) |
Aug 06, 2018 | 33.17 | 33.44 | 33.08 | 33.44 | 135,055 | +0.36(+1.09%) |
Aug 03, 2018 | 33.40 | 33.53 | 32.95 | 33.08 | 150,259 | -0.31(-0.94%) |
Aug 02, 2018 | 33.58 | 33.85 | 33.35 | 33.40 | 137,897 | -0.31(-0.93%) |
Aug 01, 2018 | 34.34 | 34.34 | 33.35 | 33.71 | 181,079 | -0.63(-1.83%) |
Jul 31, 2018 | 33.58 | 34.38 | 33.53 | 34.34 | 279,120 | +0.90(+2.68%) |
Jul 30, 2018 | 33.08 | 33.62 | 33.03 | 33.44 | 134,714 | +0.31(+0.95%) |
Jul 27, 2018 | 33.98 | 33.98 | 33.13 | 33.13 | 135,110 | -0.67(-1.99%) |
Jul 26, 2018 | 33.67 | 34.03 | 33.67 | 33.80 | 112,851 | +0.13(+0.40%) |
Jul 25, 2018 | 33.22 | 33.67 | 33.17 | 33.67 | 319,446 | +0.40(+1.21%) |
Jul 24, 2018 | 33.53 | 33.62 | 32.99 | 33.26 | 331,098 | -0.09(-0.27%) |
Jul 23, 2018 | 33.44 | 33.76 | 33.04 | 33.35 | 151,853 | -0.18(-0.54%) |
Jul 20, 2018 | 33.80 | 33.94 | 33.40 | 33.53 | 149,625 | -0.31(-0.93%) |
Jul 19, 2018 | 32.99 | 33.94 | 32.93 | 33.85 | 222,829 | +0.72(+2.17%) |
Jul 18, 2018 | 33.22 | 33.26 | 32.80 | 33.13 | 158,039 | -0.09(-0.27%) |
Jul 17, 2018 | 33.40 | 33.85 | 33.04 | 33.22 | 220,132 | -0.27(-0.80%) |
Jul 16, 2018 | 34.61 | 34.74 | 32.32 | 33.49 | 574,497 | -1.75(-4.97%) |
Jul 13, 2018 | 35.33 | 35.51 | 35.15 | 35.24 | 56,798 | -0.09(-0.25%) |
Jul 12, 2018 | 35.37 | 35.55 | 34.83 | 35.33 | 157,048 | +0.18(+0.51%) |
Jul 11, 2018 | 34.65 | 35.33 | 34.47 | 35.15 | 210,427 | +0.40(+1.16%) |
Jul 10, 2018 | 35.28 | 35.37 | 34.43 | 34.74 | 182,154 | -0.49(-1.40%) |
Jul 09, 2018 | 34.92 | 35.24 | 34.83 | 35.24 | 121,556 | +0.37(+1.05%) |
Jul 06, 2018 | 35.05 | 35.14 | 34.78 | 34.87 | 138,027 | -0.13(-0.38%) |
Jul 05, 2018 | 34.83 | 35.05 | 34.34 | 35.01 | 149,246 | +0.31(+0.90%) |
Jul 03, 2018 | 34.69 | 34.69 | 34.69 | 0 | -0.13(-0.38%) | |
Jul 02, 2018 | 34.29 | 34.83 | 34.11 | 34.83 | 304,086 | +0.40(+1.17%) |
Jun 29, 2018 | 34.34 | 34.78 | 34.34 | 34.43 | 230,499 | +0.09(+0.26%) |
Jun 28, 2018 | 34.38 | 34.56 | 34.16 | 34.34 | 170,905 | -0.13(-0.39%) |
Jun 27, 2018 | 35.14 | 35.41 | 34.47 | 34.47 | 159,866 | -0.76(-2.15%) |
Jun 26, 2018 | 35.23 | 35.54 | 35.18 | 35.23 | 151,435 | +0.09(+0.25%) |
Jun 25, 2018 | 35.32 | 35.59 | 35.05 | 35.14 | 360,931 | -0.40(-1.13%) |
Jun 22, 2018 | 35.77 | 36.03 | 35.50 | 35.54 | 957,342 | -0.04(-0.13%) |
Jun 21, 2018 | 35.99 | 35.99 | 35.27 | 35.59 | 379,169 | -0.45(-1.24%) |
Jun 20, 2018 | 36.43 | 36.43 | 36.03 | 36.03 | 132,312 | -0.27(-0.74%) |
Jun 19, 2018 | 36.08 | 36.39 | 35.70 | 36.30 | 177,345 | +0.00(+0.00%) |
Jun 18, 2018 | 35.59 | 36.52 | 35.54 | 36.30 | 380,604 | +0.49(+1.37%) |
Jun 15, 2018 | 35.85 | 35.72 | 35.81 | 327,034 | +0.09(+0.25%) | |
Jun 14, 2018 | 35.68 | 35.77 | 35.50 | 35.72 | 143,053 | +0.13(+0.38%) |
Jun 13, 2018 | 35.72 | 35.72 | 35.36 | 35.59 | 138,248 | -0.04(-0.13%) |
Jun 12, 2018 | 35.68 | 35.81 | 35.45 | 35.63 | 140,530 | -0.13(-0.37%) |
Jun 11, 2018 | 35.45 | 35.77 | 35.45 | 35.77 | 159,150 | +0.27(+0.75%) |
Jun 08, 2018 | 35.77 | 35.85 | 35.39 | 35.50 | 211,928 | -0.27(-0.75%) |
Jun 07, 2018 | 35.90 | 36.08 | 35.72 | 35.77 | 117,453 | -0.13(-0.37%) |
Jun 06, 2018 | 35.59 | 35.90 | 192,760 | -0.22(-0.62%) | ||
Jun 05, 2018 | 35.32 | 36.12 | 35.27 | 36.12 | 218,671 | +0.76(+2.15%) |
Jun 04, 2018 | 35.10 | 35.43 | 35.05 | 35.36 | 406,295 | +0.31(+0.89%) |