Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.19 | 34.19 | 34.19 | 0 | +0.05(+0.14%) | |
Aug 30, 2018 | 34.25 | 34.27 | 34.00 | 34.14 | 166,322 | -0.07(-0.19%) |
Aug 29, 2018 | 34.16 | 34.42 | 34.13 | 34.20 | 210,927 | -0.11(-0.33%) |
Aug 28, 2018 | 34.37 | 34.44 | 34.11 | 34.32 | 157,198 | -0.07(-0.19%) |
Aug 27, 2018 | 34.53 | 34.77 | 34.27 | 34.38 | 88,429 | -0.03(-0.08%) |
Aug 24, 2018 | 34.30 | 34.52 | 34.23 | 34.41 | 138,031 | +0.03(+0.08%) |
Aug 23, 2018 | 34.62 | 34.92 | 34.25 | 34.38 | 172,084 | -0.34(-0.97%) |
Aug 22, 2018 | 35.21 | 35.90 | 33.50 | 34.72 | 504,862 | -1.43(-3.95%) |
Aug 21, 2018 | 35.97 | 36.33 | 35.97 | 36.15 | 173,506 | +0.20(+0.55%) |
Aug 20, 2018 | 35.68 | 36.11 | 35.68 | 35.95 | 114,437 | +0.38(+1.08%) |
Aug 17, 2018 | 35.43 | 35.70 | 35.35 | 35.57 | 277,021 | +0.08(+0.21%) |
Aug 16, 2018 | 35.33 | 35.68 | 35.25 | 35.49 | 229,795 | +0.15(+0.43%) |
Aug 15, 2018 | 35.41 | 35.48 | 35.21 | 35.34 | 184,861 | -0.07(-0.19%) |
Aug 14, 2018 | 35.29 | 35.63 | 35.27 | 35.41 | 182,473 | +0.04(+0.11%) |
Aug 13, 2018 | 35.77 | 35.93 | 35.29 | 35.37 | 214,415 | -0.41(-1.15%) |
Aug 10, 2018 | 35.77 | 36.08 | 35.69 | 35.78 | 128,659 | -0.23(-0.65%) |
Aug 09, 2018 | 35.99 | 36.15 | 35.87 | 36.02 | 272,679 | -0.04(-0.10%) |
Aug 08, 2018 | 36.99 | 36.99 | 35.42 | 36.05 | 459,472 | -1.38(-3.69%) |
Aug 07, 2018 | 37.24 | 37.52 | 37.20 | 37.43 | 162,229 | +0.25(+0.68%) |
Aug 06, 2018 | 37.09 | 37.23 | 37.04 | 37.18 | 202,816 | +0.12(+0.33%) |
Aug 03, 2018 | 37.31 | 37.56 | 36.84 | 37.06 | 221,638 | -0.18(-0.48%) |
Aug 02, 2018 | 37.50 | 37.50 | 37.01 | 37.24 | 127,339 | -0.23(-0.60%) |
Aug 01, 2018 | 37.60 | 37.75 | 37.24 | 37.46 | 161,674 | -0.29(-0.77%) |
Jul 31, 2018 | 37.55 | 37.92 | 37.55 | 37.75 | 109,699 | +0.23(+0.63%) |
Jul 30, 2018 | 38.07 | 38.29 | 37.33 | 37.52 | 116,262 | -0.46(-1.21%) |
Jul 27, 2018 | 38.67 | 38.79 | 37.81 | 37.98 | 132,173 | -0.69(-1.77%) |
Jul 26, 2018 | 38.21 | 38.92 | 38.14 | 38.66 | 210,865 | +0.53(+1.38%) |
Jul 25, 2018 | 38.03 | 38.18 | 37.71 | 38.14 | 214,841 | +0.17(+0.45%) |
Jul 24, 2018 | 38.03 | 38.16 | 37.79 | 37.97 | 251,722 | +0.16(+0.42%) |
Jul 23, 2018 | 37.92 | 37.92 | 37.39 | 37.81 | 121,482 | -0.10(-0.27%) |
Jul 20, 2018 | 38.02 | 38.10 | 37.76 | 37.91 | 157,923 | -0.16(-0.42%) |
Jul 19, 2018 | 38.20 | 38.42 | 38.04 | 38.07 | 142,133 | -0.11(-0.30%) |
Jul 18, 2018 | 38.07 | 38.27 | 37.70 | 38.19 | 210,884 | +0.14(+0.37%) |
Jul 17, 2018 | 38.03 | 38.10 | 37.77 | 38.04 | 217,444 | +0.05(+0.12%) |
Jul 16, 2018 | 38.03 | 38.10 | 37.79 | 38.00 | 137,023 | +0.00(+0.00%) |
Jul 13, 2018 | 38.19 | 38.52 | 37.89 | 38.00 | 92,499 | -0.14(-0.37%) |
Jul 12, 2018 | 38.42 | 38.42 | 37.90 | 38.14 | 133,141 | -0.02(-0.05%) |
Jul 11, 2018 | 38.01 | 38.48 | 37.93 | 38.16 | 162,847 | -0.13(-0.34%) |
Jul 10, 2018 | 38.48 | 38.63 | 37.98 | 38.29 | 170,427 | -0.08(-0.22%) |
Jul 09, 2018 | 38.26 | 38.37 | 38.00 | 38.37 | 103,635 | +0.27(+0.71%) |
Jul 06, 2018 | 38.12 | 38.30 | 37.90 | 38.10 | 106,129 | -0.08(-0.20%) |
Jul 05, 2018 | 37.49 | 38.19 | 37.17 | 38.18 | 168,373 | +0.92(+2.47%) |
Jul 03, 2018 | 37.26 | 37.26 | 37.26 | 0 | -0.22(-0.58%) | |
Jul 02, 2018 | 36.85 | 37.52 | 36.36 | 37.47 | 198,637 | +0.84(+2.31%) |
Jun 29, 2018 | 36.96 | 37.10 | 36.50 | 36.63 | 237,411 | -0.15(-0.41%) |
Jun 28, 2018 | 36.44 | 36.87 | 36.20 | 36.78 | 185,764 | +0.36(+0.98%) |
Jun 27, 2018 | 37.19 | 37.19 | 36.40 | 36.42 | 119,131 | -0.68(-1.82%) |
Jun 26, 2018 | 36.73 | 37.18 | 36.41 | 37.10 | 196,707 | +0.60(+1.65%) |
Jun 25, 2018 | 37.75 | 37.75 | 36.43 | 36.50 | 243,902 | -1.21(-3.21%) |
Jun 22, 2018 | 37.73 | 37.95 | 37.45 | 37.71 | 638,076 | +0.22(+0.58%) |
Jun 21, 2018 | 37.30 | 37.60 | 37.00 | 37.49 | 454,444 | +0.28(+0.76%) |
Jun 20, 2018 | 36.51 | 37.21 | 36.51 | 37.21 | 270,214 | +0.75(+2.06%) |
Jun 19, 2018 | 36.69 | 36.94 | 35.99 | 36.46 | 232,402 | -0.44(-1.20%) |
Jun 18, 2018 | 36.43 | 37.23 | 36.35 | 36.90 | 271,470 | +0.33(+0.90%) |
Jun 15, 2018 | 36.68 | 36.07 | 36.57 | 222,140 | +0.50(+1.38%) | |
Jun 14, 2018 | 35.80 | 36.15 | 35.69 | 36.07 | 287,730 | +0.33(+0.92%) |
Jun 13, 2018 | 35.96 | 36.07 | 35.59 | 35.74 | 221,420 | -0.15(-0.42%) |
Jun 12, 2018 | 36.30 | 36.30 | 35.72 | 35.89 | 199,743 | -0.43(-1.19%) |
Jun 11, 2018 | 36.03 | 36.43 | 36.03 | 36.33 | 201,923 | +0.35(+0.97%) |
Jun 08, 2018 | 36.02 | 36.07 | 35.76 | 35.98 | 141,409 | -0.08(-0.23%) |
Jun 07, 2018 | 36.20 | 36.22 | 35.93 | 36.06 | 164,955 | -0.07(-0.18%) |
Jun 06, 2018 | 36.26 | 36.13 | 230,115 | +0.25(+0.71%) | ||
Jun 05, 2018 | 35.28 | 35.88 | 35.24 | 35.88 | 281,953 | +0.64(+1.81%) |
Jun 04, 2018 | 35.03 | 35.35 | 34.61 | 35.24 | 225,458 | +0.33(+0.94%) |