Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.26 | 33.26 | 33.26 | 0 | -0.11(-0.32%) | |
Aug 30, 2018 | 33.55 | 33.55 | 33.15 | 33.37 | 107,151 | -0.30(-0.89%) |
Aug 29, 2018 | 33.67 | 33.73 | 33.50 | 33.67 | 6,348 | +0.23(+0.68%) |
Aug 28, 2018 | 34.10 | 34.13 | 33.30 | 33.44 | 49,550 | -0.51(-1.50%) |
Aug 27, 2018 | 33.68 | 34.06 | 33.68 | 33.95 | 21,636 | +0.30(+0.89%) |
Aug 24, 2018 | 33.17 | 33.81 | 33.02 | 33.65 | 24,800 | +1.09(+3.35%) |
Aug 23, 2018 | 32.85 | 32.92 | 32.43 | 32.56 | 32,005 | -0.61(-1.84%) |
Aug 22, 2018 | 33.27 | 33.29 | 33.01 | 33.17 | 25,171 | +0.12(+0.36%) |
Aug 21, 2018 | 32.90 | 33.09 | 32.66 | 33.05 | 19,795 | +0.20(+0.61%) |
Aug 20, 2018 | 32.73 | 32.85 | 32.54 | 32.85 | 23,833 | +0.33(+1.01%) |
Aug 17, 2018 | 32.28 | 32.55 | 32.10 | 32.52 | 21,100 | +0.55(+1.72%) |
Aug 16, 2018 | 32.17 | 32.33 | 31.92 | 31.97 | 40,010 | -0.01(-0.03%) |
Aug 15, 2018 | 32.50 | 32.66 | 31.98 | 31.98 | 42,707 | -1.12(-3.38%) |
Aug 14, 2018 | 33.17 | 33.36 | 33.00 | 33.10 | 29,325 | +0.08(+0.24%) |
Aug 13, 2018 | 33.50 | 33.54 | 32.93 | 33.02 | 52,588 | -1.02(-3.00%) |
Aug 10, 2018 | 34.11 | 34.37 | 34.01 | 34.04 | 40,600 | -0.05(-0.15%) |
Aug 09, 2018 | 34.26 | 34.31 | 34.09 | 34.09 | 6,133 | -0.15(-0.44%) |
Aug 08, 2018 | 34.09 | 34.25 | 33.94 | 34.24 | 19,766 | +0.22(+0.65%) |
Aug 07, 2018 | 34.17 | 34.27 | 33.92 | 34.02 | 11,527 | +0.17(+0.50%) |
Aug 06, 2018 | 33.98 | 34.08 | 33.85 | 33.85 | 26,512 | -0.40(-1.17%) |
Aug 03, 2018 | 34.27 | 34.55 | 34.19 | 34.25 | 35,600 | +0.29(+0.85%) |
Aug 02, 2018 | 34.36 | 34.41 | 33.93 | 33.96 | 143,527 | -0.41(-1.19%) |
Aug 01, 2018 | 34.71 | 34.71 | 34.37 | 34.37 | 21,561 | -0.50(-1.43%) |
Jul 31, 2018 | 34.58 | 35.04 | 34.57 | 34.87 | 11,104 | +0.20(+0.58%) |
Jul 30, 2018 | 34.75 | 34.93 | 34.67 | 34.67 | 33,883 | -0.15(-0.43%) |
Jul 27, 2018 | 34.83 | 35.07 | 34.79 | 34.82 | 44,400 | +0.04(+0.12%) |
Jul 26, 2018 | 35.06 | 35.23 | 34.78 | 34.78 | 22,286 | -0.54(-1.53%) |
Jul 25, 2018 | 35.37 | 35.39 | 35.09 | 35.32 | 20,671 | +0.39(+1.12%) |
Jul 24, 2018 | 34.99 | 35.26 | 34.86 | 34.93 | 131,622 | +0.01(+0.03%) |
Jul 23, 2018 | 35.06 | 35.06 | 34.84 | 34.92 | 19,760 | -0.32(-0.90%) |
Jul 20, 2018 | 35.14 | 35.29 | 35.09 | 35.24 | 21,025 | +0.46(+1.31%) |
Jul 19, 2018 | 34.42 | 35.15 | 34.40 | 34.78 | 26,013 | -0.32(-0.91%) |
Jul 18, 2018 | 34.97 | 35.18 | 34.74 | 35.10 | 20,701 | +0.04(+0.10%) |
Jul 17, 2018 | 35.31 | 35.41 | 35.01 | 35.06 | 26,747 | -0.80(-2.22%) |
Jul 16, 2018 | 35.73 | 35.92 | 35.68 | 35.86 | 9,994 | -0.06(-0.17%) |
Jul 13, 2018 | 35.93 | 36.10 | 35.68 | 35.92 | 15,621 | -0.30(-0.83%) |
Jul 12, 2018 | 36.18 | 36.32 | 36.10 | 36.22 | 13,930 | +0.26(+0.72%) |
Jul 11, 2018 | 36.45 | 36.47 | 35.93 | 35.96 | 33,434 | -0.76(-2.07%) |
Jul 10, 2018 | 36.68 | 36.80 | 36.62 | 36.72 | 23,623 | -0.19(-0.51%) |
Jul 09, 2018 | 37.23 | 37.28 | 36.87 | 36.91 | 27,924 | +0.19(+0.51%) |
Jul 06, 2018 | 36.82 | 36.88 | 36.60 | 36.72 | 25,573 | -0.12(-0.32%) |
Jul 05, 2018 | 36.78 | 37.00 | 36.59 | 36.84 | 35,870 | -0.01(-0.03%) |
Jul 03, 2018 | 36.85 | 36.85 | 36.85 | 0 | +0.97(+2.70%) | |
Jul 02, 2018 | 36.40 | 36.40 | 35.79 | 35.88 | 47,042 | -0.68(-1.86%) |
Jun 29, 2018 | 36.43 | 36.77 | 36.43 | 36.56 | 31,232 | +0.18(+0.48%) |
Jun 28, 2018 | 36.55 | 36.65 | 36.23 | 36.38 | 22,396 | -0.20(-0.53%) |
Jun 27, 2018 | 36.85 | 36.88 | 36.53 | 36.58 | 23,955 | -0.41(-1.11%) |
Jun 26, 2018 | 36.88 | 37.16 | 36.86 | 36.99 | 113,939 | -0.40(-1.07%) |
Jun 25, 2018 | 37.48 | 37.51 | 37.37 | 37.39 | 16,776 | -0.24(-0.64%) |
Jun 22, 2018 | 37.52 | 37.80 | 37.50 | 37.63 | 17,573 | +0.10(+0.27%) |
Jun 21, 2018 | 37.43 | 37.66 | 37.30 | 37.53 | 13,067 | -0.12(-0.32%) |
Jun 20, 2018 | 38.00 | 38.00 | 37.60 | 37.65 | 25,432 | -0.35(-0.92%) |
Jun 19, 2018 | 37.94 | 38.12 | 37.86 | 38.00 | 35,412 | -0.19(-0.50%) |
Jun 18, 2018 | 38.34 | 38.36 | 38.14 | 38.19 | 7,250 | -0.13(-0.34%) |
Jun 15, 2018 | 39.70 | 38.07 | 38.32 | 120,879 | -1.38(-3.48%) | |
Jun 14, 2018 | 39.86 | 39.93 | 39.66 | 39.70 | 13,780 | +0.17(+0.43%) |
Jun 13, 2018 | 39.28 | 39.54 | 39.15 | 39.53 | 54,518 | +0.22(+0.56%) |
Jun 12, 2018 | 39.41 | 39.56 | 39.18 | 39.31 | 101,421 | -0.28(-0.71%) |
Jun 11, 2018 | 39.60 | 39.71 | 39.44 | 39.59 | 18,678 | +0.12(+0.30%) |
Jun 08, 2018 | 39.52 | 39.53 | 39.37 | 39.47 | 14,753 | +0.11(+0.28%) |
Jun 07, 2018 | 39.41 | 39.50 | 39.28 | 39.36 | 17,531 | -0.02(-0.05%) |
Jun 06, 2018 | 39.10 | 39.38 | 29,343 | -0.01(-0.03%) | ||
Jun 05, 2018 | 39.16 | 39.63 | 39.02 | 39.39 | 10,355 | +0.38(+0.97%) |
Jun 04, 2018 | 39.23 | 39.45 | 39.01 | 39.01 | 21,940 | -0.13(-0.33%) |