Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.40 | 36.40 | 36.40 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 37.20 | 37.24 | 36.38 | 36.43 | 814,739 | -0.87(-2.34%) |
Aug 29, 2018 | 37.01 | 37.42 | 36.71 | 37.30 | 752,801 | +0.31(+0.84%) |
Aug 28, 2018 | 37.01 | 37.43 | 36.71 | 36.99 | 915,783 | +0.12(+0.33%) |
Aug 27, 2018 | 36.48 | 37.04 | 36.32 | 36.87 | 670,731 | +0.67(+1.84%) |
Aug 24, 2018 | 35.83 | 36.26 | 35.59 | 36.21 | 660,081 | +0.57(+1.61%) |
Aug 23, 2018 | 36.33 | 36.38 | 35.38 | 35.63 | 932,044 | -0.82(-2.24%) |
Aug 22, 2018 | 37.20 | 37.35 | 36.39 | 36.45 | 1,044,781 | -0.61(-1.65%) |
Aug 21, 2018 | 36.61 | 37.40 | 36.52 | 37.06 | 1,128,668 | +0.50(+1.36%) |
Aug 20, 2018 | 36.84 | 37.21 | 36.34 | 36.56 | 1,465,277 | +0.54(+1.49%) |
Aug 17, 2018 | 35.25 | 36.12 | 35.23 | 36.03 | 865,206 | +0.58(+1.64%) |
Aug 16, 2018 | 34.91 | 35.76 | 34.91 | 35.44 | 1,220,651 | +0.76(+2.19%) |
Aug 15, 2018 | 35.32 | 35.39 | 34.06 | 34.68 | 1,670,651 | -1.01(-2.84%) |
Aug 14, 2018 | 35.75 | 36.04 | 35.55 | 35.70 | 860,329 | +0.09(+0.26%) |
Aug 13, 2018 | 35.72 | 35.94 | 35.44 | 35.60 | 1,230,669 | +0.02(+0.05%) |
Aug 10, 2018 | 35.58 | 35.91 | 35.30 | 35.59 | 1,831,219 | -0.40(-1.12%) |
Aug 09, 2018 | 36.36 | 36.39 | 35.75 | 35.99 | 1,538,232 | -0.42(-1.16%) |
Aug 08, 2018 | 37.29 | 37.44 | 36.38 | 36.41 | 1,590,599 | -1.00(-2.66%) |
Aug 07, 2018 | 37.97 | 38.48 | 37.34 | 37.41 | 1,472,318 | -0.28(-0.75%) |
Aug 06, 2018 | 37.78 | 38.28 | 37.44 | 37.69 | 1,407,895 | -0.12(-0.32%) |
Aug 03, 2018 | 38.42 | 38.89 | 37.49 | 37.81 | 1,516,846 | -0.67(-1.73%) |
Aug 02, 2018 | 36.66 | 38.66 | 36.62 | 38.48 | 2,963,547 | +1.30(+3.50%) |
Aug 01, 2018 | 37.47 | 39.23 | 36.38 | 37.17 | 4,783,739 | -4.17(-10.09%) |
Jul 31, 2018 | 40.27 | 41.54 | 39.39 | 41.34 | 2,062,836 | +1.53(+3.84%) |
Jul 30, 2018 | 41.50 | 41.92 | 39.77 | 39.82 | 1,379,717 | -1.35(-3.28%) |
Jul 27, 2018 | 41.25 | 41.38 | 40.60 | 41.17 | 1,452,070 | +0.22(+0.53%) |
Jul 26, 2018 | 41.01 | 42.00 | 40.79 | 40.95 | 1,195,886 | +0.16(+0.39%) |
Jul 25, 2018 | 40.45 | 40.89 | 39.90 | 40.79 | 1,722,393 | +0.38(+0.95%) |
Jul 24, 2018 | 40.85 | 41.22 | 40.25 | 40.41 | 1,310,001 | +0.07(+0.16%) |
Jul 23, 2018 | 40.11 | 40.69 | 39.84 | 40.34 | 1,941,658 | +0.06(+0.14%) |
Jul 20, 2018 | 40.93 | 41.00 | 40.24 | 40.28 | 1,031,789 | -0.83(-2.03%) |
Jul 19, 2018 | 40.54 | 41.18 | 40.04 | 41.12 | 1,958,237 | -0.37(-0.88%) |
Jul 18, 2018 | 41.20 | 41.88 | 40.93 | 41.48 | 1,344,679 | +0.15(+0.36%) |
Jul 17, 2018 | 40.98 | 41.48 | 40.80 | 41.33 | 776,152 | +0.27(+0.66%) |
Jul 16, 2018 | 42.39 | 42.61 | 40.80 | 41.06 | 2,224,234 | -1.25(-2.95%) |
Jul 13, 2018 | 41.38 | 42.38 | 41.34 | 42.31 | 1,815,893 | +1.34(+3.27%) |
Jul 12, 2018 | 41.05 | 41.16 | 40.56 | 40.97 | 1,559,841 | +0.52(+1.30%) |
Jul 11, 2018 | 40.58 | 40.90 | 40.27 | 40.44 | 1,564,690 | -0.89(-2.15%) |
Jul 10, 2018 | 40.72 | 41.40 | 40.31 | 41.33 | 1,810,892 | -0.29(-0.70%) |
Jul 09, 2018 | 40.40 | 41.72 | 40.23 | 41.62 | 1,092,254 | +1.58(+3.96%) |
Jul 06, 2018 | 40.16 | 40.52 | 39.76 | 40.04 | 1,181,924 | -0.37(-0.93%) |
Jul 05, 2018 | 39.60 | 40.46 | 39.23 | 40.42 | 1,598,902 | +1.18(+3.01%) |
Jul 03, 2018 | 39.24 | 39.24 | 39.24 | 0 | -0.26(-0.66%) | |
Jul 02, 2018 | 39.04 | 39.56 | 38.42 | 39.50 | 1,044,588 | -0.04(-0.09%) |
Jun 29, 2018 | 40.03 | 39.54 | 1,787,098 | +1.00(+2.60%) | ||
Jun 28, 2018 | 38.44 | 38.82 | 37.88 | 38.53 | 3,025,659 | +0.04(+0.10%) |
Jun 27, 2018 | 38.38 | 39.25 | 38.24 | 38.50 | 1,472,159 | +0.24(+0.64%) |
Jun 26, 2018 | 38.20 | 38.84 | 38.04 | 38.25 | 1,472,151 | +0.13(+0.34%) |
Jun 25, 2018 | 38.26 | 38.69 | 37.43 | 38.12 | 1,775,328 | -0.59(-1.53%) |
Jun 22, 2018 | 37.88 | 38.90 | 37.49 | 38.71 | 2,745,805 | +1.45(+3.90%) |
Jun 21, 2018 | 38.20 | 38.33 | 36.79 | 37.26 | 2,061,866 | -0.15(-0.40%) |
Jun 20, 2018 | 37.34 | 37.56 | 36.54 | 37.41 | 1,431,462 | +0.21(+0.55%) |
Jun 19, 2018 | 36.76 | 37.28 | 36.15 | 37.20 | 1,382,604 | -0.22(-0.60%) |
Jun 18, 2018 | 37.12 | 37.70 | 37.12 | 37.43 | 1,591,769 | -0.02(-0.05%) |
Jun 15, 2018 | 37.47 | 37.47 | 37.45 | 2,029,085 | -0.03(-0.07%) | |
Jun 14, 2018 | 37.64 | 38.24 | 36.98 | 37.47 | 3,012,227 | -1.64(-4.19%) |
Jun 13, 2018 | 39.61 | 39.86 | 38.56 | 39.11 | 1,454,783 | -0.52(-1.30%) |
Jun 12, 2018 | 39.43 | 39.93 | 39.04 | 39.63 | 1,145,284 | +0.30(+0.76%) |
Jun 11, 2018 | 39.46 | 39.57 | 38.78 | 39.33 | 1,708,598 | -0.08(-0.21%) |
Jun 08, 2018 | 38.78 | 39.55 | 38.73 | 39.41 | 1,458,587 | +0.49(+1.25%) |
Jun 07, 2018 | 38.59 | 39.28 | 38.31 | 38.93 | 1,914,842 | +0.55(+1.44%) |
Jun 06, 2018 | 38.52 | 38.37 | 1,836,725 | +1.64(+4.45%) | ||
Jun 05, 2018 | 36.81 | 37.11 | 36.13 | 36.74 | 1,785,684 | -0.39(-1.06%) |
Jun 04, 2018 | 37.61 | 37.92 | 36.97 | 37.13 | 787,363 | -0.23(-0.63%) |