Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.98 | 32.98 | 32.98 | 0 | -0.10(-0.29%) | |
Aug 30, 2018 | 33.17 | 33.89 | 32.89 | 33.08 | 11,844 | -0.29(-0.86%) |
Aug 29, 2018 | 32.21 | 33.65 | 32.21 | 33.37 | 15,075 | +1.25(+3.89%) |
Aug 28, 2018 | 32.93 | 33.13 | 32.12 | 32.12 | 5,283 | -0.87(-2.62%) |
Aug 27, 2018 | 34.56 | 34.56 | 32.93 | 32.98 | 4,672 | -0.87(-2.56%) |
Aug 24, 2018 | 32.74 | 34.23 | 32.74 | 33.85 | 6,863 | +1.01(+3.07%) |
Aug 23, 2018 | 35.39 | 35.39 | 32.29 | 32.84 | 7,911 | -2.74(-7.70%) |
Aug 22, 2018 | 35.77 | 35.87 | 35.14 | 35.58 | 26,822 | -0.24(-0.67%) |
Aug 21, 2018 | 36.21 | 36.54 | 35.58 | 35.82 | 4,514 | -0.48(-1.32%) |
Aug 20, 2018 | 35.43 | 36.30 | 35.05 | 36.30 | 4,934 | +0.96(+2.72%) |
Aug 17, 2018 | 35.58 | 35.82 | 35.10 | 35.34 | 12,895 | +0.48(+1.38%) |
Aug 16, 2018 | 34.18 | 34.97 | 33.65 | 34.86 | 4,680 | +1.01(+2.98%) |
Aug 15, 2018 | 35.14 | 35.14 | 32.52 | 33.85 | 13,042 | -0.43(-1.26%) |
Aug 14, 2018 | 34.18 | 35.10 | 34.14 | 34.28 | 7,757 | -0.14(-0.42%) |
Aug 13, 2018 | 32.31 | 34.42 | 32.26 | 34.42 | 13,250 | +2.16(+6.71%) |
Aug 10, 2018 | 32.26 | 33.51 | 31.88 | 32.26 | 15,495 | +0.80(+2.54%) |
Aug 09, 2018 | 31.97 | 32.07 | 30.92 | 31.46 | 7,412 | -0.56(-1.74%) |
Aug 08, 2018 | 32.40 | 32.69 | 31.97 | 32.02 | 4,299 | -0.48(-1.48%) |
Aug 07, 2018 | 32.31 | 32.94 | 32.12 | 32.50 | 4,589 | +0.48(+1.50%) |
Aug 06, 2018 | 31.01 | 33.25 | 31.01 | 32.02 | 13,413 | +1.01(+3.26%) |
Aug 03, 2018 | 30.82 | 31.14 | 30.82 | 31.01 | 2,079 | +0.05(+0.16%) |
Aug 02, 2018 | 30.63 | 31.25 | 30.63 | 30.96 | 4,858 | +0.34(+1.10%) |
Aug 01, 2018 | 31.39 | 31.73 | 30.01 | 30.63 | 6,971 | -1.11(-3.48%) |
Jul 31, 2018 | 31.88 | 32.26 | 31.64 | 31.73 | 3,710 | -0.29(-0.90%) |
Jul 30, 2018 | 32.12 | 32.16 | 31.25 | 32.02 | 3,657 | +0.14(+0.45%) |
Jul 27, 2018 | 31.49 | 32.45 | 31.49 | 31.88 | 7,799 | +0.40(+1.28%) |
Jul 26, 2018 | 30.48 | 31.61 | 30.48 | 31.47 | 4,753 | +1.33(+4.41%) |
Jul 25, 2018 | 30.60 | 30.60 | 29.60 | 30.14 | 12,068 | -0.79(-2.55%) |
Jul 24, 2018 | 30.48 | 31.37 | 30.48 | 30.93 | 11,755 | +0.88(+2.94%) |
Jul 23, 2018 | 29.42 | 30.17 | 29.42 | 30.05 | 5,147 | +0.72(+2.46%) |
Jul 20, 2018 | 29.39 | 29.62 | 29.09 | 29.33 | 32,504 | +0.24(+0.83%) |
Jul 19, 2018 | 29.47 | 30.05 | 29.09 | 29.09 | 27,224 | -0.43(-1.47%) |
Jul 18, 2018 | 29.14 | 29.71 | 29.08 | 29.52 | 17,889 | +0.24(+0.82%) |
Jul 17, 2018 | 29.28 | 29.47 | 29.04 | 29.28 | 17,051 | +0.05(+0.16%) |
Jul 16, 2018 | 28.89 | 29.78 | 28.89 | 29.23 | 10,676 | +0.38(+1.33%) |
Jul 13, 2018 | 28.85 | 29.28 | 28.76 | 28.85 | 28,097 | -0.04(-0.15%) |
Jul 12, 2018 | 29.85 | 29.85 | 28.89 | 28.89 | 7,660 | -0.53(-1.81%) |
Jul 11, 2018 | 30.19 | 30.19 | 29.38 | 29.42 | 9,319 | -0.58(-1.92%) |
Jul 10, 2018 | 30.05 | 30.49 | 30.00 | 30.00 | 9,949 | -0.38(-1.27%) |
Jul 09, 2018 | 30.39 | 31.05 | 30.24 | 30.39 | 4,766 | +0.00(+0.00%) |
Jul 06, 2018 | 30.29 | 30.93 | 30.27 | 30.39 | 4,240 | -0.24(-0.78%) |
Jul 05, 2018 | 29.86 | 30.94 | 29.29 | 30.63 | 10,529 | +0.82(+2.74%) |
Jul 03, 2018 | 29.81 | 29.81 | 29.81 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 28.94 | 29.95 | 28.56 | 29.81 | 33,995 | +0.43(+1.47%) |
Jun 29, 2018 | 29.71 | 29.74 | 29.09 | 29.38 | 3,278 | -0.34(-1.13%) |
Jun 28, 2018 | 30.39 | 30.48 | 29.53 | 29.71 | 16,878 | -0.96(-3.13%) |
Jun 27, 2018 | 32.45 | 32.45 | 30.67 | 30.67 | 6,794 | -0.24(-0.78%) |
Jun 26, 2018 | 30.87 | 31.54 | 30.87 | 30.91 | 5,747 | +0.05(+0.16%) |
Jun 25, 2018 | 30.87 | 31.25 | 30.24 | 30.87 | 11,741 | +0.14(+0.47%) |
Jun 22, 2018 | 30.79 | 31.30 | 30.39 | 30.72 | 29,005 | -0.38(-1.24%) |
Jun 21, 2018 | 31.25 | 31.39 | 30.63 | 31.11 | 11,258 | -0.05(-0.15%) |
Jun 20, 2018 | 33.13 | 33.13 | 31.11 | 31.15 | 44,213 | -1.97(-5.95%) |
Jun 19, 2018 | 32.89 | 33.39 | 32.89 | 33.13 | 12,005 | -0.48(-1.43%) |
Jun 18, 2018 | 32.55 | 33.61 | 32.50 | 33.61 | 5,969 | +1.25(+3.86%) |
Jun 15, 2018 | 32.64 | 32.36 | 32.36 | 7,102 | -0.29(-0.88%) | |
Jun 14, 2018 | 33.15 | 33.61 | 32.40 | 32.64 | 22,710 | -0.55(-1.64%) |
Jun 13, 2018 | 34.00 | 34.67 | 33.14 | 33.19 | 5,123 | -1.34(-3.88%) |
Jun 12, 2018 | 36.10 | 36.10 | 34.05 | 34.53 | 4,249 | -1.48(-4.11%) |
Jun 11, 2018 | 36.87 | 36.87 | 35.19 | 36.01 | 8,510 | -0.43(-1.18%) |
Jun 08, 2018 | 37.83 | 37.83 | 36.44 | 36.44 | 2,923 | -1.24(-3.30%) |
Jun 07, 2018 | 37.94 | 38.40 | 36.54 | 37.68 | 4,103 | -0.14(-0.38%) |
Jun 06, 2018 | 37.33 | 38.38 | 37.33 | 37.83 | 6,418 | -0.86(-2.23%) |
Jun 05, 2018 | 37.30 | 38.69 | 35.91 | 38.69 | 17,802 | +1.34(+3.59%) |
Jun 04, 2018 | 36.44 | 38.02 | 35.94 | 37.35 | 11,275 | +0.77(+2.09%) |