Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.03 | 35.03 | 35.03 | 0 | +0.36(+1.03%) | |
Aug 30, 2018 | 34.67 | 35.15 | 34.50 | 34.67 | 198,903 | -0.16(-0.47%) |
Aug 29, 2018 | 34.85 | 35.00 | 34.54 | 34.83 | 201,497 | -0.07(-0.20%) |
Aug 28, 2018 | 35.23 | 35.38 | 34.75 | 34.90 | 264,069 | -0.26(-0.75%) |
Aug 27, 2018 | 34.85 | 35.54 | 34.76 | 35.16 | 183,495 | +0.52(+1.51%) |
Aug 24, 2018 | 34.66 | 34.97 | 34.42 | 34.64 | 297,606 | +0.02(+0.07%) |
Aug 23, 2018 | 35.07 | 35.37 | 34.59 | 34.62 | 195,337 | -0.48(-1.36%) |
Aug 22, 2018 | 34.81 | 35.40 | 34.81 | 35.09 | 228,407 | +0.17(+0.48%) |
Aug 21, 2018 | 34.40 | 35.16 | 34.40 | 34.93 | 276,845 | +0.62(+1.81%) |
Aug 20, 2018 | 34.40 | 34.59 | 33.88 | 34.31 | 258,331 | -0.05(-0.14%) |
Aug 17, 2018 | 34.42 | 34.59 | 34.16 | 34.35 | 284,803 | -0.29(-0.83%) |
Aug 16, 2018 | 34.38 | 34.81 | 34.21 | 34.64 | 235,467 | +0.43(+1.25%) |
Aug 15, 2018 | 34.16 | 34.52 | 33.78 | 34.21 | 420,995 | -0.12(-0.35%) |
Aug 14, 2018 | 34.78 | 34.83 | 34.31 | 34.33 | 192,203 | -0.33(-0.96%) |
Aug 13, 2018 | 34.59 | 34.87 | 34.59 | 34.66 | 222,673 | +0.12(+0.34%) |
Aug 10, 2018 | 34.19 | 34.78 | 33.95 | 34.54 | 366,236 | -0.21(-0.62%) |
Aug 09, 2018 | 34.90 | 35.06 | 34.69 | 34.76 | 159,649 | -0.14(-0.41%) |
Aug 08, 2018 | 34.73 | 35.09 | 34.38 | 34.90 | 240,351 | +0.19(+0.55%) |
Aug 07, 2018 | 34.69 | 35.14 | 34.57 | 34.71 | 231,933 | +0.07(+0.21%) |
Aug 06, 2018 | 33.88 | 34.73 | 33.78 | 34.64 | 237,449 | +0.83(+2.47%) |
Aug 03, 2018 | 34.14 | 34.31 | 33.65 | 33.81 | 251,433 | -0.43(-1.25%) |
Aug 02, 2018 | 33.59 | 34.52 | 33.58 | 34.23 | 288,843 | +0.31(+0.91%) |
Aug 01, 2018 | 34.00 | 34.29 | 33.66 | 33.92 | 481,979 | -0.14(-0.42%) |
Jul 31, 2018 | 33.71 | 34.42 | 33.64 | 34.07 | 553,260 | +0.67(+2.00%) |
Jul 30, 2018 | 33.92 | 34.57 | 32.85 | 33.40 | 585,209 | -0.46(-1.37%) |
Jul 27, 2018 | 33.26 | 37.16 | 32.23 | 33.87 | 1,288,227 | -2.16(-5.99%) |
Jul 26, 2018 | 36.32 | 35.54 | 36.02 | 360,886 | +0.33(+0.93%) | |
Jul 25, 2018 | 35.85 | 35.85 | 34.97 | 35.69 | 392,414 | -0.21(-0.60%) |
Jul 24, 2018 | 36.55 | 36.71 | 35.54 | 35.90 | 336,549 | -0.36(-0.99%) |
Jul 23, 2018 | 36.45 | 36.52 | 35.69 | 36.26 | 369,686 | -0.19(-0.52%) |
Jul 20, 2018 | 36.95 | 36.95 | 36.40 | 36.45 | 263,058 | -0.48(-1.29%) |
Jul 19, 2018 | 36.95 | 37.16 | 36.64 | 36.93 | 195,345 | -0.19(-0.51%) |
Jul 18, 2018 | 36.71 | 37.16 | 36.45 | 37.12 | 236,653 | +0.43(+1.17%) |
Jul 17, 2018 | 36.12 | 36.71 | 36.12 | 36.69 | 117,806 | +0.48(+1.32%) |
Jul 16, 2018 | 36.74 | 36.88 | 36.12 | 36.21 | 127,173 | -0.43(-1.17%) |
Jul 13, 2018 | 36.47 | 36.64 | 119,231 | -0.05(-0.13%) | ||
Jul 12, 2018 | 36.19 | 36.74 | 35.90 | 36.69 | 110,089 | +0.57(+1.58%) |
Jul 11, 2018 | 36.50 | 36.83 | 36.07 | 36.12 | 188,696 | -0.76(-2.07%) |
Jul 10, 2018 | 36.62 | 36.90 | 36.50 | 36.88 | 178,309 | +0.38(+1.04%) |
Jul 09, 2018 | 36.69 | 36.69 | 36.09 | 36.50 | 293,851 | -0.05(-0.13%) |
Jul 06, 2018 | 36.14 | 36.66 | 36.00 | 36.55 | 229,664 | +0.38(+1.05%) |
Jul 05, 2018 | 35.31 | 36.19 | 35.19 | 36.16 | 430,334 | +1.14(+3.27%) |
Jul 03, 2018 | 35.02 | 35.02 | 35.02 | 0 | -0.29(-0.81%) | |
Jul 02, 2018 | 34.47 | 35.33 | 34.45 | 35.31 | 259,746 | +0.50(+1.44%) |
Jun 29, 2018 | 35.47 | 35.54 | 34.78 | 34.81 | 460,758 | -0.41(-1.15%) |
Jun 28, 2018 | 35.19 | 35.64 | 34.93 | 35.21 | 288,720 | -0.10(-0.27%) |
Jun 27, 2018 | 36.52 | 36.74 | 35.26 | 35.31 | 306,924 | -1.21(-3.33%) |
Jun 26, 2018 | 35.97 | 36.69 | 35.74 | 36.52 | 456,240 | +0.52(+1.46%) |
Jun 25, 2018 | 37.05 | 37.05 | 35.54 | 36.00 | 319,509 | -1.24(-3.33%) |
Jun 22, 2018 | 37.64 | 37.66 | 36.74 | 37.24 | 515,257 | +0.19(+0.51%) |
Jun 21, 2018 | 38.07 | 38.07 | 37.00 | 37.05 | 330,336 | -0.93(-2.45%) |
Jun 20, 2018 | 37.88 | 38.28 | 37.82 | 37.97 | 339,575 | +0.19(+0.50%) |
Jun 19, 2018 | 37.19 | 37.88 | 36.69 | 37.78 | 472,192 | +0.14(+0.38%) |
Jun 18, 2018 | 37.24 | 37.66 | 36.90 | 37.64 | 190,967 | +0.07(+0.19%) |
Jun 15, 2018 | 37.76 | 37.16 | 37.57 | 491,698 | -0.19(-0.50%) | |
Jun 14, 2018 | 37.69 | 38.14 | 37.52 | 37.76 | 293,341 | +0.17(+0.44%) |
Jun 13, 2018 | 37.24 | 38.36 | 37.16 | 37.59 | 601,620 | +0.95(+2.60%) |
Jun 12, 2018 | 36.33 | 36.83 | 35.88 | 36.64 | 242,337 | +0.41(+1.12%) |
Jun 11, 2018 | 36.31 | 36.40 | 35.97 | 36.24 | 441,659 | -0.02(-0.07%) |
Jun 08, 2018 | 36.40 | 36.52 | 35.90 | 36.26 | 237,365 | -0.21(-0.59%) |
Jun 07, 2018 | 37.24 | 37.24 | 36.40 | 36.47 | 299,425 | -0.74(-1.98%) |
Jun 06, 2018 | 37.00 | 37.26 | 36.71 | 37.21 | 177,312 | +0.21(+0.58%) |
Jun 05, 2018 | 36.59 | 37.02 | 36.33 | 37.00 | 169,387 | +0.45(+1.24%) |
Jun 04, 2018 | 36.24 | 36.57 | 35.83 | 36.55 | 200,598 | +0.43(+1.19%) |