Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 39.22 | 39.22 | 39.22 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 39.55 | 39.62 | 39.15 | 39.21 | 43,488 | -0.51(-1.29%) |
Aug 29, 2018 | 39.55 | 39.88 | 39.51 | 39.72 | 25,924 | +0.05(+0.13%) |
Aug 28, 2018 | 39.66 | 39.73 | 39.48 | 39.67 | 55,287 | +0.11(+0.29%) |
Aug 27, 2018 | 39.13 | 39.72 | 39.10 | 39.55 | 95,547 | +0.74(+1.90%) |
Aug 24, 2018 | 38.71 | 38.91 | 38.69 | 38.82 | 106,685 | +0.29(+0.74%) |
Aug 23, 2018 | 38.87 | 38.87 | 38.47 | 38.53 | 77,058 | -0.25(-0.65%) |
Aug 22, 2018 | 38.75 | 38.95 | 38.47 | 38.78 | 121,883 | -0.22(-0.56%) |
Aug 21, 2018 | 39.02 | 39.30 | 38.91 | 39.00 | 175,099 | +0.05(+0.13%) |
Aug 20, 2018 | 38.65 | 39.02 | 38.65 | 38.95 | 52,718 | +0.24(+0.63%) |
Aug 17, 2018 | 38.16 | 38.79 | 38.16 | 38.70 | 39,560 | +0.29(+0.74%) |
Aug 16, 2018 | 38.12 | 38.64 | 37.97 | 38.42 | 51,001 | +0.81(+2.17%) |
Aug 15, 2018 | 37.29 | 37.76 | 37.29 | 37.60 | 42,537 | -0.31(-0.82%) |
Aug 14, 2018 | 37.52 | 38.03 | 37.50 | 37.92 | 26,178 | +0.60(+1.60%) |
Aug 13, 2018 | 37.92 | 37.95 | 37.32 | 37.32 | 32,402 | -0.52(-1.37%) |
Aug 10, 2018 | 37.91 | 38.05 | 37.67 | 37.84 | 83,272 | -0.76(-1.98%) |
Aug 09, 2018 | 38.83 | 38.88 | 38.58 | 38.60 | 31,843 | -0.24(-0.63%) |
Aug 08, 2018 | 38.78 | 39.00 | 38.68 | 38.84 | 41,028 | +0.05(+0.13%) |
Aug 07, 2018 | 38.68 | 39.09 | 38.68 | 38.79 | 52,638 | +0.23(+0.58%) |
Aug 06, 2018 | 38.44 | 38.74 | 38.38 | 38.57 | 84,319 | +0.23(+0.61%) |
Aug 03, 2018 | 37.89 | 38.33 | 37.89 | 38.33 | 42,674 | +0.42(+1.10%) |
Aug 02, 2018 | 37.60 | 37.96 | 37.38 | 37.92 | 43,926 | +0.03(+0.07%) |
Aug 01, 2018 | 37.98 | 38.32 | 37.60 | 37.89 | 68,341 | +0.18(+0.48%) |
Jul 31, 2018 | 38.08 | 38.08 | 37.64 | 37.71 | 22,122 | -0.07(-0.18%) |
Jul 30, 2018 | 37.97 | 38.17 | 37.72 | 37.78 | 57,694 | -0.18(-0.48%) |
Jul 27, 2018 | 38.24 | 38.46 | 37.65 | 37.96 | 133,558 | -0.17(-0.45%) |
Jul 26, 2018 | 38.24 | 38.47 | 38.12 | 38.13 | 55,993 | -0.03(-0.09%) |
Jul 25, 2018 | 37.76 | 38.23 | 37.66 | 38.17 | 52,315 | +0.33(+0.87%) |
Jul 24, 2018 | 37.98 | 38.21 | 37.74 | 37.84 | 118,604 | +0.04(+0.11%) |
Jul 23, 2018 | 37.26 | 37.87 | 37.24 | 37.79 | 74,877 | +0.62(+1.66%) |
Jul 20, 2018 | 37.02 | 37.28 | 36.91 | 37.18 | 54,320 | +0.03(+0.09%) |
Jul 19, 2018 | 37.49 | 37.51 | 37.08 | 37.14 | 48,332 | -0.59(-1.56%) |
Jul 18, 2018 | 37.07 | 37.79 | 37.07 | 37.73 | 171,702 | +0.79(+2.14%) |
Jul 17, 2018 | 36.85 | 37.16 | 36.85 | 36.94 | 147,010 | +0.03(+0.09%) |
Jul 16, 2018 | 36.32 | 36.95 | 36.32 | 36.91 | 54,680 | +0.70(+1.94%) |
Jul 13, 2018 | 36.30 | 36.43 | 35.80 | 36.21 | 51,804 | -0.29(-0.81%) |
Jul 12, 2018 | 36.68 | 36.68 | 36.22 | 36.50 | 39,116 | +0.12(+0.33%) |
Jul 11, 2018 | 36.19 | 36.65 | 36.10 | 36.38 | 91,400 | -0.22(-0.59%) |
Jul 10, 2018 | 36.76 | 36.89 | 36.44 | 36.60 | 76,431 | -0.16(-0.45%) |
Jul 09, 2018 | 35.91 | 36.76 | 35.91 | 36.76 | 114,007 | +1.15(+3.24%) |
Jul 06, 2018 | 35.09 | 35.85 | 35.04 | 35.61 | 136,013 | +0.35(+0.98%) |
Jul 05, 2018 | 35.06 | 35.28 | 34.97 | 35.26 | 73,711 | +0.36(+1.02%) |
Jul 03, 2018 | 34.91 | 34.91 | 34.91 | 0 | -0.36(-1.01%) | |
Jul 02, 2018 | 34.66 | 35.27 | 34.66 | 35.26 | 27,590 | +0.21(+0.59%) |
Jun 29, 2018 | 35.88 | 36.03 | 35.05 | 35.05 | 89,452 | -0.05(-0.15%) |
Jun 28, 2018 | 34.65 | 35.34 | 34.45 | 35.11 | 134,361 | +0.60(+1.73%) |
Jun 27, 2018 | 35.33 | 35.62 | 34.51 | 34.51 | 420,165 | -0.82(-2.33%) |
Jun 26, 2018 | 35.50 | 35.59 | 35.00 | 35.33 | 38,309 | -0.05(-0.15%) |
Jun 25, 2018 | 36.05 | 36.05 | 34.96 | 35.38 | 101,466 | -0.75(-2.09%) |
Jun 22, 2018 | 36.56 | 36.75 | 36.14 | 36.14 | 64,237 | -0.20(-0.56%) |
Jun 21, 2018 | 36.19 | 36.54 | 36.03 | 36.34 | 47,431 | -0.07(-0.20%) |
Jun 20, 2018 | 36.75 | 36.75 | 36.41 | 36.42 | 66,706 | +0.04(+0.12%) |
Jun 19, 2018 | 35.93 | 36.48 | 35.91 | 36.37 | 55,686 | -0.21(-0.57%) |
Jun 18, 2018 | 36.09 | 36.59 | 35.94 | 36.58 | 251,120 | +0.00(+0.00%) |
Jun 15, 2018 | 36.76 | 35.97 | 36.58 | 128,217 | +0.00(+0.00%) | |
Jun 14, 2018 | 37.09 | 37.09 | 36.49 | 36.58 | 46,525 | -0.32(-0.87%) |
Jun 13, 2018 | 37.55 | 37.59 | 36.90 | 36.90 | 77,503 | -0.51(-1.36%) |
Jun 12, 2018 | 37.58 | 37.72 | 37.21 | 37.41 | 75,142 | -0.06(-0.16%) |
Jun 11, 2018 | 37.80 | 37.97 | 37.47 | 37.47 | 47,279 | -0.24(-0.64%) |
Jun 08, 2018 | 37.34 | 37.71 | 37.21 | 37.71 | 59,963 | +0.27(+0.72%) |
Jun 07, 2018 | 37.78 | 37.80 | 37.16 | 37.44 | 58,589 | -0.03(-0.07%) |
Jun 06, 2018 | 37.47 | 37.47 | 194,117 | +1.10(+3.02%) | ||
Jun 05, 2018 | 36.48 | 36.52 | 36.08 | 36.37 | 63,870 | -0.20(-0.54%) |
Jun 04, 2018 | 36.37 | 36.63 | 36.37 | 36.57 | 191,865 | +0.40(+1.10%) |