Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.35(+1.05%) | |
Aug 30, 2018 | 32.75 | 33.55 | 32.49 | 33.35 | 667,027 | +0.46(+1.40%) |
Aug 29, 2018 | 33.00 | 33.02 | 32.21 | 32.89 | 435,880 | +0.00(+0.00%) |
Aug 28, 2018 | 32.19 | 33.00 | 31.89 | 32.89 | 625,693 | +0.76(+2.37%) |
Aug 27, 2018 | 32.59 | 32.59 | 31.80 | 32.13 | 474,505 | -0.44(-1.35%) |
Aug 24, 2018 | 32.71 | 32.75 | 32.15 | 32.57 | 224,400 | +0.06(+0.18%) |
Aug 23, 2018 | 32.15 | 32.60 | 31.84 | 32.51 | 506,484 | +0.32(+0.99%) |
Aug 22, 2018 | 32.08 | 32.72 | 31.80 | 32.19 | 560,376 | +0.26(+0.81%) |
Aug 21, 2018 | 31.10 | 32.17 | 31.10 | 31.93 | 637,426 | +0.83(+2.67%) |
Aug 20, 2018 | 31.30 | 31.70 | 30.78 | 31.10 | 716,337 | -0.02(-0.06%) |
Aug 17, 2018 | 30.93 | 31.21 | 30.45 | 31.12 | 584,300 | +0.11(+0.35%) |
Aug 16, 2018 | 31.27 | 31.57 | 30.86 | 31.01 | 454,402 | -0.01(-0.03%) |
Aug 15, 2018 | 31.95 | 31.95 | 30.86 | 31.02 | 451,988 | -1.11(-3.45%) |
Aug 14, 2018 | 31.58 | 32.33 | 31.52 | 32.13 | 494,746 | +0.67(+2.13%) |
Aug 13, 2018 | 31.00 | 31.73 | 30.99 | 31.46 | 524,908 | +0.53(+1.71%) |
Aug 10, 2018 | 30.61 | 31.16 | 30.43 | 30.93 | 302,600 | +0.29(+0.95%) |
Aug 09, 2018 | 30.90 | 31.35 | 30.42 | 30.64 | 369,044 | -0.32(-1.03%) |
Aug 08, 2018 | 30.62 | 31.38 | 30.30 | 30.96 | 606,545 | +0.38(+1.24%) |
Aug 07, 2018 | 29.62 | 30.86 | 29.51 | 30.58 | 897,048 | +1.09(+3.70%) |
Aug 06, 2018 | 28.78 | 29.53 | 28.48 | 29.49 | 595,243 | +0.61(+2.11%) |
Aug 03, 2018 | 28.60 | 29.42 | 28.56 | 28.88 | 688,500 | +0.20(+0.70%) |
Aug 02, 2018 | 28.32 | 28.83 | 28.25 | 28.68 | 545,206 | +0.24(+0.84%) |
Aug 01, 2018 | 28.49 | 28.83 | 28.11 | 28.44 | 548,736 | -0.05(-0.18%) |
Jul 31, 2018 | 28.00 | 29.02 | 27.91 | 28.49 | 978,590 | +0.60(+2.15%) |
Jul 30, 2018 | 27.33 | 28.05 | 27.29 | 27.89 | 794,444 | +0.75(+2.76%) |
Jul 27, 2018 | 29.08 | 29.22 | 26.22 | 27.14 | 1,695,400 | -2.19(-7.47%) |
Jul 26, 2018 | 27.95 | 30.00 | 27.11 | 29.33 | 2,249,268 | -1.65(-5.33%) |
Jul 25, 2018 | 31.25 | 31.75 | 30.45 | 30.98 | 1,408,306 | -0.33(-1.05%) |
Jul 24, 2018 | 32.67 | 32.67 | 30.82 | 31.31 | 837,617 | -0.79(-2.46%) |
Jul 23, 2018 | 31.28 | 32.22 | 31.04 | 32.10 | 503,936 | +0.73(+2.33%) |
Jul 20, 2018 | 31.80 | 30.56 | 31.37 | 309,601 | +0.06(+0.19%) | |
Jul 19, 2018 | 31.48 | 30.40 | 31.31 | 534,789 | +0.91(+2.99%) | |
Jul 18, 2018 | 30.39 | 30.59 | 30.10 | 30.40 | 339,110 | +0.01(+0.03%) |
Jul 17, 2018 | 30.05 | 30.81 | 29.44 | 30.39 | 424,498 | +0.18(+0.60%) |
Jul 16, 2018 | 30.15 | 30.77 | 30.01 | 30.21 | 342,887 | +0.10(+0.33%) |
Jul 13, 2018 | 30.25 | 29.50 | 30.11 | 525,887 | +0.31(+1.04%) | |
Jul 12, 2018 | 29.98 | 29.99 | 29.40 | 29.80 | 249,004 | -0.08(-0.27%) |
Jul 11, 2018 | 30.00 | 30.24 | 29.45 | 29.88 | 281,682 | -0.25(-0.83%) |
Jul 10, 2018 | 31.39 | 31.41 | 30.08 | 30.13 | 345,303 | -1.08(-3.46%) |
Jul 09, 2018 | 31.24 | 31.38 | 31.00 | 31.21 | 355,015 | +0.18(+0.58%) |
Jul 06, 2018 | 30.66 | 31.36 | 30.46 | 31.03 | 410,385 | +0.33(+1.07%) |
Jul 05, 2018 | 30.20 | 30.76 | 29.85 | 30.70 | 417,958 | +0.66(+2.20%) |
Jul 03, 2018 | 30.04 | 30.04 | 30.04 | 0 | +0.19(+0.64%) | |
Jul 02, 2018 | 28.96 | 30.37 | 28.61 | 29.85 | 557,417 | +0.83(+2.86%) |
Jun 29, 2018 | 29.75 | 30.25 | 29.00 | 29.02 | 571,811 | -0.80(-2.68%) |
Jun 28, 2018 | 29.52 | 30.14 | 29.39 | 29.82 | 495,187 | +0.31(+1.05%) |
Jun 27, 2018 | 30.41 | 30.62 | 29.46 | 29.51 | 423,153 | -0.96(-3.15%) |
Jun 26, 2018 | 30.15 | 30.63 | 29.97 | 30.47 | 358,271 | +0.41(+1.36%) |
Jun 25, 2018 | 30.19 | 30.21 | 29.53 | 30.06 | 350,440 | -0.22(-0.73%) |
Jun 22, 2018 | 31.08 | 31.08 | 30.16 | 30.28 | 458,313 | -0.74(-2.39%) |
Jun 21, 2018 | 30.86 | 31.55 | 30.74 | 31.02 | 331,494 | +0.16(+0.52%) |
Jun 20, 2018 | 30.84 | 31.06 | 29.10 | 30.86 | 280,493 | +0.18(+0.59%) |
Jun 19, 2018 | 29.60 | 30.75 | 29.49 | 30.68 | 448,657 | +0.84(+2.82%) |
Jun 18, 2018 | 29.76 | 30.00 | 29.03 | 29.84 | 522,809 | +0.05(+0.17%) |
Jun 15, 2018 | 30.19 | 29.79 | 29.79 | 933,933 | +0.00(+0.00%) | |
Jun 14, 2018 | 30.58 | 30.69 | 29.04 | 29.79 | 1,008,174 | -0.72(-2.36%) |
Jun 13, 2018 | 30.87 | 31.27 | 30.29 | 30.51 | 335,779 | -0.43(-1.39%) |
Jun 12, 2018 | 30.66 | 31.06 | 30.42 | 30.94 | 299,491 | +0.45(+1.48%) |
Jun 11, 2018 | 29.89 | 30.76 | 29.66 | 30.49 | 437,715 | +0.48(+1.60%) |
Jun 08, 2018 | 29.82 | 30.23 | 29.74 | 30.01 | 313,771 | +0.31(+1.04%) |
Jun 07, 2018 | 29.76 | 30.17 | 29.62 | 29.70 | 381,612 | -0.01(-0.03%) |
Jun 06, 2018 | 29.43 | 29.84 | 29.17 | 29.71 | 355,884 | +0.37(+1.26%) |
Jun 05, 2018 | 29.05 | 29.52 | 28.74 | 29.34 | 695,449 | +0.19(+0.65%) |
Jun 04, 2018 | 28.46 | 29.16 | 28.46 | 29.15 | 357,167 | +0.75(+2.64%) |