Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.41 | 29.41 | 29.41 | 0 | -0.64(-2.13%) | |
Aug 30, 2018 | 30.44 | 30.54 | 29.93 | 30.05 | 1,345,249 | -0.61(-1.99%) |
Aug 29, 2018 | 30.98 | 31.04 | 30.55 | 30.66 | 1,119,842 | -0.30(-0.97%) |
Aug 28, 2018 | 31.23 | 31.80 | 30.93 | 30.96 | 1,334,806 | +0.21(+0.68%) |
Aug 27, 2018 | 29.80 | 30.93 | 29.80 | 30.75 | 1,269,808 | +1.00(+3.36%) |
Aug 24, 2018 | 29.65 | 30.05 | 29.49 | 29.75 | 1,310,722 | +0.39(+1.33%) |
Aug 23, 2018 | 29.67 | 29.80 | 29.22 | 29.36 | 902,793 | -0.62(-2.07%) |
Aug 22, 2018 | 29.70 | 30.14 | 29.57 | 29.98 | 1,555,348 | +0.49(+1.66%) |
Aug 21, 2018 | 29.61 | 30.04 | 29.47 | 29.49 | 1,196,933 | -0.12(-0.41%) |
Aug 20, 2018 | 29.91 | 30.19 | 29.57 | 29.61 | 1,366,497 | -0.11(-0.37%) |
Aug 17, 2018 | 29.36 | 29.75 | 29.08 | 29.72 | 1,096,559 | +0.21(+0.71%) |
Aug 16, 2018 | 29.64 | 29.91 | 29.37 | 29.51 | 1,343,916 | +0.43(+1.48%) |
Aug 15, 2018 | 30.40 | 30.40 | 28.49 | 29.08 | 2,057,853 | -2.10(-6.74%) |
Aug 14, 2018 | 31.36 | 31.58 | 30.76 | 31.18 | 968,987 | -0.25(-0.80%) |
Aug 13, 2018 | 32.09 | 32.44 | 31.35 | 31.43 | 1,161,225 | -0.49(-1.54%) |
Aug 10, 2018 | 32.05 | 32.23 | 31.81 | 31.92 | 1,122,762 | -0.60(-1.85%) |
Aug 09, 2018 | 32.79 | 32.88 | 32.40 | 32.52 | 898,379 | -0.05(-0.15%) |
Aug 08, 2018 | 32.35 | 32.72 | 32.15 | 32.57 | 667,779 | +0.31(+0.96%) |
Aug 07, 2018 | 32.66 | 33.25 | 32.23 | 32.26 | 1,432,679 | +0.04(+0.12%) |
Aug 03, 2018 | 32.22 | 32.22 | 32.22 | 0 | -0.07(-0.22%) | |
Aug 02, 2018 | 31.82 | 32.35 | 31.56 | 32.29 | 948,109 | -0.09(-0.28%) |
Aug 01, 2018 | 33.26 | 33.26 | 32.33 | 32.38 | 1,317,386 | -1.55(-4.57%) |
Jul 31, 2018 | 33.14 | 34.02 | 33.07 | 33.93 | 1,532,071 | +0.92(+2.79%) |
Jul 30, 2018 | 33.86 | 34.05 | 33.00 | 33.01 | 737,996 | -0.81(-2.40%) |
Jul 27, 2018 | 34.27 | 34.49 | 33.72 | 33.82 | 1,115,067 | -0.35(-1.02%) |
Jul 26, 2018 | 34.40 | 32.30 | 34.17 | 2,046,891 | +1.58(+4.85%) | |
Jul 25, 2018 | 32.99 | 32.99 | 31.97 | 32.59 | 1,389,174 | -0.10(-0.31%) |
Jul 24, 2018 | 33.17 | 33.90 | 32.58 | 32.69 | 1,396,450 | +0.50(+1.55%) |
Jul 23, 2018 | 32.09 | 32.36 | 31.81 | 32.19 | 1,091,168 | +0.19(+0.59%) |
Jul 20, 2018 | 32.33 | 32.33 | 31.90 | 32.00 | 1,011,388 | -0.08(-0.25%) |
Jul 19, 2018 | 32.22 | 32.39 | 31.80 | 32.08 | 1,436,436 | -0.88(-2.67%) |
Jul 18, 2018 | 32.39 | 33.18 | 32.15 | 32.96 | 1,727,602 | +0.69(+2.14%) |
Jul 17, 2018 | 32.00 | 32.38 | 31.81 | 32.27 | 898,627 | +0.30(+0.94%) |
Jul 16, 2018 | 32.00 | 32.21 | 31.61 | 31.97 | 1,264,447 | -0.48(-1.48%) |
Jul 13, 2018 | 32.45 | 1,249,148 | +0.13(+0.40%) | |||
Jul 12, 2018 | 32.18 | 32.33 | 31.63 | 32.32 | 1,672,812 | +0.58(+1.83%) |
Jul 11, 2018 | 31.99 | 32.18 | 31.62 | 31.74 | 2,375,849 | -1.50(-4.51%) |
Jul 10, 2018 | 33.54 | 33.54 | 32.91 | 33.24 | 1,407,901 | -0.21(-0.63%) |
Jul 09, 2018 | 33.21 | 33.55 | 33.08 | 33.45 | 1,090,663 | +0.64(+1.95%) |
Jul 06, 2018 | 32.33 | 32.85 | 32.16 | 32.81 | 828,615 | +0.28(+0.86%) |
Jul 05, 2018 | 32.26 | 32.57 | 32.04 | 32.53 | 1,838,045 | +0.03(+0.09%) |
Jul 04, 2018 | 31.98 | 32.50 | 31.61 | 32.50 | 668,251 | +0.19(+0.59%) |
Jul 03, 2018 | 33.29 | 33.39 | 31.95 | 32.31 | 1,718,336 | -1.18(-3.52%) |
Jun 29, 2018 | 33.49 | 33.49 | 33.49 | 0 | +0.79(+2.42%) | |
Jun 28, 2018 | 33.05 | 33.05 | 31.95 | 32.70 | 1,657,290 | -0.54(-1.62%) |
Jun 27, 2018 | 33.32 | 33.57 | 32.95 | 33.24 | 1,245,425 | +0.05(+0.15%) |
Jun 26, 2018 | 33.02 | 33.42 | 32.61 | 33.19 | 1,821,942 | +0.29(+0.88%) |
Jun 25, 2018 | 34.19 | 34.19 | 32.35 | 32.90 | 2,597,835 | -1.69(-4.89%) |
Jun 22, 2018 | 34.85 | 35.40 | 34.52 | 34.59 | 1,762,561 | +0.08(+0.23%) |
Jun 21, 2018 | 34.95 | 34.97 | 34.23 | 34.51 | 1,318,087 | -0.62(-1.76%) |
Jun 20, 2018 | 35.20 | 35.45 | 34.87 | 35.13 | 1,438,571 | +0.17(+0.49%) |
Jun 19, 2018 | 34.40 | 34.98 | 33.55 | 34.96 | 1,807,829 | -0.20(-0.57%) |
Jun 18, 2018 | 34.83 | 35.59 | 34.76 | 35.16 | 1,872,381 | -0.27(-0.76%) |
Jun 15, 2018 | 37.43 | 34.87 | 35.43 | 4,709,194 | -2.00(-5.34%) | |
Jun 14, 2018 | 38.02 | 38.09 | 36.85 | 37.43 | 1,246,996 | -0.64(-1.68%) |
Jun 13, 2018 | 38.15 | 38.37 | 37.93 | 38.07 | 959,917 | -0.08(-0.21%) |
Jun 12, 2018 | 38.19 | 38.45 | 37.65 | 38.15 | 1,186,611 | -0.28(-0.73%) |
Jun 11, 2018 | 38.20 | 38.79 | 38.20 | 38.43 | 1,164,013 | +0.23(+0.60%) |
Jun 08, 2018 | 38.48 | 38.48 | 37.61 | 38.20 | 1,393,729 | -0.08(-0.21%) |
Jun 07, 2018 | 38.15 | 39.08 | 37.71 | 38.28 | 2,065,036 | +0.16(+0.42%) |
Jun 06, 2018 | 38.12 | 1,784,175 | +0.79(+2.12%) | |||
Jun 05, 2018 | 35.93 | 37.42 | 35.75 | 37.33 | 1,777,497 | +1.79(+5.04%) |
Jun 04, 2018 | 35.85 | 36.04 | 35.25 | 35.54 | 911,559 | -0.07(-0.20%) |