Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 38.15 | 38.15 | 38.15 | 0 | +0.36(+0.95%) | |
Aug 30, 2018 | 37.77 | 38.18 | 37.51 | 37.79 | 366,487 | +0.02(+0.05%) |
Aug 29, 2018 | 37.60 | 38.21 | 37.00 | 37.77 | 580,641 | +0.11(+0.29%) |
Aug 28, 2018 | 36.56 | 37.70 | 36.08 | 37.66 | 1,373,283 | +1.41(+3.89%) |
Aug 27, 2018 | 36.77 | 36.77 | 35.83 | 36.25 | 511,092 | -0.18(-0.49%) |
Aug 24, 2018 | 35.83 | 36.66 | 35.71 | 36.43 | 404,800 | +0.72(+2.02%) |
Aug 23, 2018 | 34.13 | 36.07 | 34.13 | 35.71 | 847,439 | +1.41(+4.11%) |
Aug 22, 2018 | 32.71 | 34.30 | 32.71 | 34.30 | 444,138 | +1.56(+4.76%) |
Aug 21, 2018 | 33.48 | 33.64 | 32.64 | 32.74 | 591,373 | -0.52(-1.56%) |
Aug 20, 2018 | 33.42 | 33.71 | 32.83 | 33.26 | 273,403 | -0.16(-0.48%) |
Aug 17, 2018 | 32.52 | 33.51 | 32.10 | 33.42 | 487,300 | +0.72(+2.20%) |
Aug 16, 2018 | 32.31 | 32.71 | 31.75 | 32.70 | 412,218 | +0.52(+1.62%) |
Aug 15, 2018 | 31.80 | 32.40 | 31.80 | 32.18 | 402,765 | -0.01(-0.03%) |
Aug 14, 2018 | 31.55 | 32.40 | 30.89 | 32.19 | 506,462 | +0.73(+2.32%) |
Aug 13, 2018 | 31.81 | 32.40 | 31.37 | 31.46 | 208,856 | -0.34(-1.07%) |
Aug 10, 2018 | 32.60 | 33.27 | 30.51 | 31.80 | 323,100 | -1.09(-3.31%) |
Aug 09, 2018 | 31.97 | 33.53 | 31.52 | 32.89 | 2,662,158 | +0.90(+2.81%) |
Aug 08, 2018 | 31.23 | 33.30 | 31.05 | 31.99 | 790,797 | -0.54(-1.66%) |
Aug 07, 2018 | 33.34 | 36.23 | 32.06 | 32.53 | 1,304,145 | +2.62(+8.76%) |
Aug 06, 2018 | 28.71 | 30.16 | 28.71 | 29.91 | 532,313 | +1.11(+3.85%) |
Aug 03, 2018 | 29.21 | 29.34 | 28.24 | 28.80 | 334,400 | -0.58(-1.97%) |
Aug 02, 2018 | 28.19 | 29.42 | 28.03 | 29.38 | 219,268 | +0.95(+3.34%) |
Aug 01, 2018 | 27.77 | 28.49 | 27.53 | 28.43 | 223,346 | +0.62(+2.23%) |
Jul 31, 2018 | 27.73 | 28.00 | 26.67 | 27.81 | 491,784 | +0.26(+0.94%) |
Jul 30, 2018 | 29.20 | 29.30 | 27.38 | 27.55 | 485,511 | -1.60(-5.49%) |
Jul 27, 2018 | 31.52 | 31.55 | 29.00 | 29.15 | 414,700 | -2.41(-7.64%) |
Jul 26, 2018 | 31.56 | 31.84 | 31.00 | 31.56 | 186,182 | -0.19(-0.60%) |
Jul 25, 2018 | 31.40 | 31.96 | 31.16 | 31.75 | 348,529 | +0.45(+1.44%) |
Jul 24, 2018 | 32.62 | 32.64 | 31.09 | 31.30 | 502,414 | -1.13(-3.48%) |
Jul 23, 2018 | 32.54 | 32.60 | 32.06 | 32.43 | 231,475 | +0.02(+0.06%) |
Jul 20, 2018 | 32.88 | 33.04 | 32.34 | 32.41 | 276,632 | -0.47(-1.43%) |
Jul 19, 2018 | 33.04 | 32.46 | 32.88 | 210,396 | -0.05(-0.15%) | |
Jul 18, 2018 | 32.00 | 32.95 | 31.65 | 32.93 | 423,959 | +0.92(+2.87%) |
Jul 17, 2018 | 31.05 | 32.02 | 31.05 | 32.01 | 163,350 | +0.79(+2.53%) |
Jul 16, 2018 | 31.78 | 31.78 | 31.01 | 31.22 | 237,114 | -0.43(-1.36%) |
Jul 13, 2018 | 31.44 | 31.99 | 31.13 | 31.65 | 564,013 | +0.28(+0.89%) |
Jul 12, 2018 | 30.04 | 31.45 | 29.79 | 31.37 | 246,476 | +1.45(+4.85%) |
Jul 11, 2018 | 29.11 | 30.09 | 28.88 | 29.92 | 179,345 | +0.55(+1.87%) |
Jul 10, 2018 | 29.34 | 29.74 | 29.16 | 29.37 | 228,778 | +0.04(+0.14%) |
Jul 09, 2018 | 30.00 | 30.60 | 29.18 | 29.33 | 239,405 | -0.55(-1.84%) |
Jul 06, 2018 | 29.90 | 29.19 | 29.88 | 219,756 | +0.75(+2.57%) | |
Jul 05, 2018 | 29.01 | 29.45 | 28.60 | 29.13 | 315,830 | +0.30(+1.04%) |
Jul 03, 2018 | 28.83 | 28.83 | 28.83 | 0 | +0.28(+0.98%) | |
Jul 02, 2018 | 27.93 | 28.86 | 27.70 | 28.55 | 311,127 | +0.33(+1.17%) |
Jun 29, 2018 | 28.73 | 28.77 | 28.06 | 28.22 | 272,884 | -0.38(-1.33%) |
Jun 28, 2018 | 27.76 | 28.60 | 27.37 | 28.60 | 382,873 | +0.88(+3.17%) |
Jun 27, 2018 | 29.00 | 29.38 | 27.68 | 27.72 | 353,477 | -1.37(-4.71%) |
Jun 26, 2018 | 28.55 | 29.45 | 28.15 | 29.09 | 399,832 | +0.69(+2.43%) |
Jun 25, 2018 | 30.09 | 30.09 | 28.21 | 28.40 | 1,057,175 | -2.00(-6.58%) |
Jun 22, 2018 | 32.32 | 32.80 | 29.91 | 30.40 | 2,076,206 | -1.83(-5.68%) |
Jun 21, 2018 | 32.82 | 33.17 | 32.14 | 32.23 | 543,794 | -0.57(-1.74%) |
Jun 20, 2018 | 33.07 | 33.46 | 32.78 | 32.80 | 327,818 | -0.07(-0.21%) |
Jun 19, 2018 | 32.78 | 33.37 | 32.56 | 32.87 | 308,391 | -0.38(-1.14%) |
Jun 18, 2018 | 30.43 | 33.26 | 28.00 | 33.25 | 802,473 | -0.21(-0.63%) |
Jun 15, 2018 | 33.88 | 33.06 | 33.46 | 764,010 | -0.45(-1.33%) | |
Jun 14, 2018 | 33.40 | 33.92 | 32.97 | 33.91 | 459,183 | +0.54(+1.62%) |
Jun 13, 2018 | 33.00 | 33.52 | 32.88 | 33.37 | 298,180 | +0.35(+1.06%) |
Jun 12, 2018 | 32.16 | 33.09 | 32.13 | 33.02 | 512,026 | +1.04(+3.25%) |
Jun 11, 2018 | 32.20 | 32.41 | 31.74 | 31.98 | 220,613 | -0.01(-0.03%) |
Jun 08, 2018 | 32.00 | 32.28 | 31.76 | 31.99 | 315,938 | -0.06(-0.19%) |
Jun 07, 2018 | 33.32 | 33.32 | 31.64 | 32.05 | 326,262 | -1.26(-3.78%) |
Jun 06, 2018 | 32.86 | 33.32 | 32.57 | 33.31 | 396,715 | +0.62(+1.90%) |
Jun 05, 2018 | 33.00 | 33.00 | 32.43 | 32.69 | 309,488 | -0.19(-0.58%) |
Jun 04, 2018 | 32.23 | 32.91 | 31.91 | 32.88 | 563,138 | +0.85(+2.65%) |