Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.80 | 35.80 | 35.80 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 35.50 | 35.95 | 35.21 | 35.79 | 45,562 | +0.29(+0.81%) |
Aug 29, 2018 | 35.44 | 35.68 | 34.96 | 35.50 | 80,894 | +0.02(+0.05%) |
Aug 28, 2018 | 35.87 | 36.02 | 35.47 | 35.48 | 80,669 | -0.36(-1.00%) |
Aug 27, 2018 | 36.05 | 36.30 | 35.76 | 35.84 | 61,646 | -0.18(-0.51%) |
Aug 24, 2018 | 35.71 | 36.12 | 35.46 | 36.02 | 180,630 | +0.31(+0.86%) |
Aug 23, 2018 | 35.86 | 36.08 | 35.70 | 35.72 | 86,301 | -0.13(-0.37%) |
Aug 22, 2018 | 35.95 | 36.01 | 35.66 | 35.85 | 60,176 | -0.11(-0.32%) |
Aug 21, 2018 | 35.45 | 36.06 | 35.39 | 35.96 | 132,571 | +0.52(+1.48%) |
Aug 20, 2018 | 35.68 | 35.99 | 35.43 | 35.44 | 80,100 | -0.25(-0.71%) |
Aug 17, 2018 | 35.53 | 35.94 | 35.53 | 35.69 | 57,426 | +0.03(+0.07%) |
Aug 16, 2018 | 35.24 | 35.76 | 35.24 | 35.67 | 95,774 | +0.59(+1.69%) |
Aug 15, 2018 | 35.74 | 35.88 | 35.05 | 35.07 | 122,898 | -0.72(-2.00%) |
Aug 14, 2018 | 35.24 | 35.95 | 35.17 | 35.79 | 96,167 | +0.55(+1.56%) |
Aug 13, 2018 | 34.95 | 35.65 | 34.88 | 35.24 | 173,460 | +0.30(+0.85%) |
Aug 10, 2018 | 34.77 | 35.35 | 34.77 | 34.94 | 230,049 | +0.05(+0.15%) |
Aug 09, 2018 | 35.25 | 35.32 | 34.84 | 34.89 | 128,396 | -0.31(-0.89%) |
Aug 08, 2018 | 35.26 | 35.43 | 34.89 | 35.20 | 101,161 | +0.01(+0.02%) |
Aug 07, 2018 | 35.20 | 35.64 | 34.87 | 35.19 | 164,433 | +0.16(+0.45%) |
Aug 06, 2018 | 35.81 | 36.04 | 34.89 | 35.04 | 118,058 | -0.71(-1.98%) |
Aug 03, 2018 | 36.14 | 36.14 | 35.62 | 35.74 | 80,305 | -0.35(-0.97%) |
Aug 02, 2018 | 36.11 | 36.64 | 35.95 | 36.09 | 126,391 | -0.07(-0.19%) |
Aug 01, 2018 | 36.17 | 36.46 | 35.78 | 36.16 | 65,033 | -0.02(-0.05%) |
Jul 31, 2018 | 35.94 | 36.24 | 35.74 | 36.18 | 70,625 | +0.36(+1.00%) |
Jul 30, 2018 | 35.46 | 35.94 | 35.46 | 35.82 | 73,486 | +0.36(+1.01%) |
Jul 27, 2018 | 36.19 | 36.26 | 35.46 | 35.46 | 63,260 | -0.76(-2.10%) |
Jul 26, 2018 | 35.85 | 36.57 | 35.85 | 36.23 | 174,709 | +0.38(+1.07%) |
Jul 25, 2018 | 35.51 | 35.93 | 35.39 | 35.84 | 127,937 | +0.26(+0.74%) |
Jul 24, 2018 | 35.80 | 35.16 | 35.58 | 199,104 | +0.42(+1.19%) | |
Jul 23, 2018 | 35.08 | 35.28 | 34.72 | 35.16 | 61,239 | -0.01(-0.02%) |
Jul 20, 2018 | 34.72 | 35.33 | 34.68 | 35.17 | 112,702 | +0.45(+1.31%) |
Jul 19, 2018 | 34.83 | 34.52 | 34.71 | 79,714 | +0.00(+0.00%) | |
Jul 18, 2018 | 34.50 | 34.84 | 34.35 | 34.71 | 57,516 | +0.18(+0.53%) |
Jul 17, 2018 | 34.54 | 34.91 | 34.46 | 34.53 | 67,918 | -0.02(-0.05%) |
Jul 16, 2018 | 34.40 | 34.60 | 34.14 | 34.55 | 64,550 | +0.13(+0.38%) |
Jul 13, 2018 | 34.42 | 34.74 | 34.23 | 34.42 | 64,644 | -0.03(-0.08%) |
Jul 12, 2018 | 35.16 | 35.16 | 34.35 | 34.44 | 90,734 | -0.66(-1.87%) |
Jul 11, 2018 | 34.78 | 35.32 | 34.78 | 35.10 | 115,325 | +0.13(+0.37%) |
Jul 10, 2018 | 35.13 | 35.26 | 34.84 | 34.97 | 79,035 | -0.17(-0.47%) |
Jul 09, 2018 | 34.98 | 35.32 | 34.98 | 35.13 | 70,651 | +0.15(+0.42%) |
Jul 06, 2018 | 34.87 | 35.12 | 34.83 | 34.98 | 78,348 | +0.12(+0.35%) |
Jul 05, 2018 | 34.88 | 34.96 | 34.56 | 34.86 | 95,957 | +0.08(+0.23%) |
Jul 03, 2018 | 34.78 | 34.78 | 34.78 | 0 | +0.22(+0.63%) | |
Jul 02, 2018 | 34.21 | 34.56 | 34.08 | 34.56 | 92,202 | +0.22(+0.64%) |
Jun 29, 2018 | 34.56 | 34.72 | 34.29 | 34.35 | 107,194 | -0.17(-0.51%) |
Jun 28, 2018 | 34.35 | 34.70 | 34.35 | 34.52 | 108,706 | +0.10(+0.30%) |
Jun 27, 2018 | 34.57 | 34.66 | 34.38 | 34.42 | 184,762 | -0.19(-0.56%) |
Jun 26, 2018 | 34.71 | 34.71 | 34.20 | 34.61 | 163,132 | -0.05(-0.15%) |
Jun 25, 2018 | 34.56 | 34.82 | 34.27 | 34.66 | 139,681 | -0.02(-0.05%) |
Jun 22, 2018 | 34.51 | 34.96 | 34.14 | 34.68 | 699,778 | +0.27(+0.79%) |
Jun 21, 2018 | 34.99 | 35.04 | 34.36 | 34.41 | 185,755 | -0.56(-1.60%) |
Jun 20, 2018 | 35.52 | 35.59 | 34.84 | 34.97 | 220,860 | -0.52(-1.48%) |
Jun 19, 2018 | 35.03 | 35.67 | 35.03 | 35.49 | 348,283 | +0.31(+0.87%) |
Jun 18, 2018 | 35.30 | 35.47 | 34.84 | 35.18 | 171,904 | -0.24(-0.69%) |
Jun 15, 2018 | 35.62 | 35.04 | 35.43 | 604,185 | +0.39(+1.12%) | |
Jun 14, 2018 | 35.05 | 35.28 | 34.83 | 35.04 | 214,344 | +0.02(+0.05%) |
Jun 13, 2018 | 35.02 | 35.18 | 34.25 | 35.02 | 195,682 | -0.05(-0.15%) |
Jun 12, 2018 | 34.98 | 35.15 | 34.67 | 35.07 | 197,105 | +0.10(+0.28%) |
Jun 11, 2018 | 34.85 | 35.03 | 34.55 | 34.98 | 140,746 | +0.06(+0.18%) |
Jun 08, 2018 | 34.50 | 34.97 | 34.21 | 34.91 | 325,167 | +0.41(+1.19%) |
Jun 07, 2018 | 33.89 | 34.59 | 33.70 | 34.50 | 259,978 | +0.59(+1.74%) |
Jun 06, 2018 | 33.62 | 34.62 | 33.21 | 33.91 | 537,194 | +0.30(+0.90%) |
Jun 05, 2018 | 33.46 | 33.62 | 33.18 | 33.61 | 95,250 | +0.22(+0.65%) |
Jun 04, 2018 | 33.48 | 33.57 | 33.25 | 33.39 | 185,243 | -0.03(-0.08%) |