Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 38.50 | 38.50 | 38.50 | 0 | -0.06(-0.16%) | |
Aug 30, 2018 | 37.87 | 38.95 | 37.75 | 38.56 | 105,042 | +0.27(+0.71%) |
Aug 29, 2018 | 38.83 | 39.08 | 38.26 | 38.29 | 125,524 | -0.36(-0.93%) |
Aug 28, 2018 | 38.31 | 39.35 | 37.97 | 38.65 | 272,564 | +0.20(+0.52%) |
Aug 27, 2018 | 38.19 | 38.59 | 37.88 | 38.45 | 358,592 | +0.61(+1.61%) |
Aug 24, 2018 | 35.96 | 37.97 | 35.96 | 37.84 | 468,200 | +1.86(+5.17%) |
Aug 23, 2018 | 35.31 | 36.65 | 35.30 | 35.98 | 265,266 | +0.63(+1.78%) |
Aug 22, 2018 | 34.72 | 35.66 | 34.69 | 35.35 | 279,133 | +0.61(+1.76%) |
Aug 21, 2018 | 34.45 | 35.16 | 34.15 | 34.74 | 241,978 | +0.70(+2.06%) |
Aug 20, 2018 | 34.19 | 34.65 | 33.49 | 34.04 | 229,377 | -0.03(-0.09%) |
Aug 17, 2018 | 34.56 | 35.01 | 33.94 | 34.07 | 314,400 | -0.68(-1.96%) |
Aug 16, 2018 | 34.00 | 35.13 | 33.56 | 34.75 | 361,631 | +0.91(+2.69%) |
Aug 15, 2018 | 34.10 | 34.46 | 33.62 | 33.84 | 214,321 | -0.69(-2.00%) |
Aug 14, 2018 | 34.53 | 35.80 | 34.00 | 34.53 | 398,858 | +0.14(+0.41%) |
Aug 13, 2018 | 35.07 | 35.99 | 32.55 | 34.39 | 1,609,862 | -0.80(-2.27%) |
Aug 10, 2018 | 34.65 | 35.65 | 33.65 | 35.19 | 821,700 | +1.68(+5.01%) |
Aug 09, 2018 | 37.67 | 37.67 | 32.76 | 33.51 | 1,810,074 | -4.13(-10.97%) |
Aug 08, 2018 | 37.18 | 38.05 | 36.21 | 37.64 | 749,201 | +0.40(+1.07%) |
Aug 07, 2018 | 37.39 | 37.85 | 37.15 | 37.24 | 279,365 | +0.01(+0.03%) |
Aug 06, 2018 | 35.81 | 37.33 | 35.61 | 37.23 | 250,109 | +1.73(+4.87%) |
Aug 03, 2018 | 34.83 | 35.58 | 34.52 | 35.50 | 197,800 | +0.69(+1.98%) |
Aug 02, 2018 | 33.44 | 34.89 | 33.13 | 34.81 | 198,752 | +1.24(+3.69%) |
Aug 01, 2018 | 33.00 | 34.27 | 33.00 | 33.57 | 295,308 | +0.81(+2.47%) |
Jul 31, 2018 | 32.28 | 33.22 | 31.64 | 32.76 | 196,453 | +0.68(+2.12%) |
Jul 30, 2018 | 33.79 | 34.09 | 31.52 | 32.08 | 373,422 | -1.94(-5.70%) |
Jul 27, 2018 | 35.09 | 35.12 | 33.78 | 34.02 | 306,300 | -0.90(-2.58%) |
Jul 26, 2018 | 34.56 | 34.99 | 34.08 | 34.92 | 66,990 | +0.20(+0.58%) |
Jul 25, 2018 | 34.90 | 35.22 | 34.58 | 34.72 | 131,291 | -0.24(-0.69%) |
Jul 24, 2018 | 35.34 | 35.72 | 34.10 | 34.96 | 315,562 | -0.10(-0.29%) |
Jul 23, 2018 | 34.87 | 35.40 | 34.58 | 35.06 | 122,673 | +0.03(+0.09%) |
Jul 20, 2018 | 34.80 | 35.75 | 34.66 | 35.03 | 171,808 | +0.19(+0.55%) |
Jul 19, 2018 | 34.90 | 35.27 | 34.57 | 34.84 | 128,820 | -0.06(-0.17%) |
Jul 18, 2018 | 34.81 | 34.96 | 34.51 | 34.90 | 206,382 | +0.01(+0.03%) |
Jul 17, 2018 | 34.88 | 35.56 | 34.75 | 34.89 | 141,405 | -0.23(-0.65%) |
Jul 16, 2018 | 34.52 | 35.33 | 34.52 | 35.12 | 166,153 | +0.46(+1.33%) |
Jul 13, 2018 | 34.40 | 35.50 | 34.19 | 34.66 | 293,046 | +0.18(+0.52%) |
Jul 12, 2018 | 32.70 | 34.55 | 32.34 | 34.48 | 368,294 | +1.90(+5.83%) |
Jul 11, 2018 | 33.02 | 33.20 | 32.47 | 32.58 | 299,956 | -0.54(-1.63%) |
Jul 10, 2018 | 32.73 | 33.24 | 32.24 | 33.12 | 822,035 | +0.20(+0.61%) |
Jul 09, 2018 | 33.84 | 33.84 | 32.87 | 32.92 | 290,731 | -0.93(-2.75%) |
Jul 06, 2018 | 34.11 | 34.45 | 33.67 | 33.85 | 350,649 | -0.08(-0.24%) |
Jul 05, 2018 | 34.32 | 34.50 | 32.90 | 33.93 | 583,540 | +0.55(+1.65%) |
Jul 03, 2018 | 33.38 | 33.38 | 33.38 | 0 | +0.56(+1.71%) | |
Jul 02, 2018 | 33.18 | 33.27 | 32.03 | 32.82 | 507,918 | -0.37(-1.11%) |
Jun 29, 2018 | 34.12 | 33.14 | 33.19 | 459,068 | -0.85(-2.50%) | |
Jun 28, 2018 | 34.21 | 34.27 | 33.61 | 34.04 | 377,998 | -0.29(-0.84%) |
Jun 27, 2018 | 35.00 | 35.00 | 34.27 | 34.33 | 678,143 | -0.70(-2.00%) |
Jun 26, 2018 | 34.99 | 35.47 | 34.74 | 35.03 | 405,719 | +0.21(+0.60%) |
Jun 25, 2018 | 35.67 | 35.67 | 34.70 | 34.82 | 458,834 | -0.93(-2.60%) |
Jun 22, 2018 | 36.51 | 36.70 | 35.70 | 35.75 | 1,893,289 | -0.80(-2.19%) |
Jun 21, 2018 | 36.85 | 37.48 | 36.40 | 36.55 | 549,878 | -0.46(-1.24%) |
Jun 20, 2018 | 37.32 | 38.24 | 36.99 | 37.01 | 409,376 | -0.19(-0.51%) |
Jun 19, 2018 | 39.26 | 39.62 | 37.00 | 37.20 | 602,338 | -2.58(-6.49%) |
Jun 18, 2018 | 38.36 | 42.46 | 38.34 | 39.78 | 1,646,059 | +1.33(+3.46%) |
Jun 15, 2018 | 38.86 | 38.19 | 38.45 | 1,402,687 | +0.26(+0.68%) | |
Jun 14, 2018 | 37.46 | 41.02 | 35.40 | 38.19 | 1,771,669 | +0.53(+1.41%) |
Jun 13, 2018 | 37.53 | 37.83 | 37.23 | 37.66 | 641,239 | +0.04(+0.11%) |
Jun 12, 2018 | 36.48 | 37.82 | 36.39 | 37.62 | 508,287 | +1.13(+3.10%) |
Jun 11, 2018 | 37.83 | 38.22 | 36.27 | 36.49 | 408,473 | -0.91(-2.43%) |
Jun 08, 2018 | 36.47 | 37.65 | 35.95 | 37.40 | 666,155 | +0.29(+0.78%) |
Jun 07, 2018 | 38.27 | 38.85 | 36.68 | 37.11 | 782,482 | -1.05(-2.75%) |
Jun 06, 2018 | 38.64 | 38.16 | 307,177 | +1.81(+4.98%) | ||
Jun 05, 2018 | 35.97 | 36.68 | 35.95 | 36.35 | 319,368 | +0.39(+1.08%) |
Jun 04, 2018 | 34.44 | 36.26 | 34.39 | 35.96 | 521,246 | +1.43(+4.14%) |