Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.20(+0.55%) | |
Aug 30, 2018 | 36.81 | 37.33 | 36.27 | 36.55 | 5,633,515 | -0.72(-1.94%) |
Aug 29, 2018 | 36.22 | 37.63 | 35.78 | 37.28 | 7,228,823 | +1.96(+5.54%) |
Aug 28, 2018 | 34.23 | 38.19 | 33.83 | 35.32 | 9,956,439 | +1.31(+3.86%) |
Aug 27, 2018 | 33.60 | 34.07 | 33.40 | 34.01 | 1,233,892 | +0.53(+1.59%) |
Aug 24, 2018 | 33.31 | 33.60 | 33.13 | 33.48 | 2,199,103 | +0.30(+0.91%) |
Aug 23, 2018 | 33.50 | 33.67 | 33.13 | 33.17 | 2,029,239 | -0.52(-1.55%) |
Aug 22, 2018 | 33.90 | 34.57 | 33.65 | 33.69 | 1,777,644 | +0.03(+0.08%) |
Aug 21, 2018 | 33.37 | 33.94 | 33.37 | 33.67 | 3,974,607 | +0.44(+1.31%) |
Aug 20, 2018 | 32.99 | 33.49 | 32.96 | 33.23 | 1,568,633 | +0.20(+0.60%) |
Aug 17, 2018 | 32.49 | 33.42 | 32.22 | 33.03 | 2,712,336 | -0.45(-1.33%) |
Aug 16, 2018 | 33.57 | 33.77 | 33.31 | 33.48 | 2,018,586 | +0.29(+0.89%) |
Aug 15, 2018 | 33.28 | 33.48 | 32.95 | 33.18 | 2,705,644 | -0.53(-1.57%) |
Aug 14, 2018 | 34.52 | 34.84 | 33.60 | 33.71 | 4,679,707 | +1.29(+3.97%) |
Aug 13, 2018 | 32.50 | 32.58 | 31.98 | 32.42 | 2,413,280 | -0.21(-0.64%) |
Aug 10, 2018 | 32.50 | 32.74 | 32.15 | 32.63 | 1,852,832 | -0.27(-0.84%) |
Aug 09, 2018 | 33.06 | 33.35 | 32.58 | 32.91 | 1,834,665 | +0.03(+0.09%) |
Aug 08, 2018 | 33.13 | 33.16 | 32.32 | 32.88 | 2,841,860 | +0.00(+0.00%) |
Aug 07, 2018 | 33.04 | 33.42 | 32.68 | 32.88 | 2,182,978 | +0.26(+0.78%) |
Aug 06, 2018 | 33.17 | 33.28 | 32.59 | 32.62 | 2,351,073 | -0.63(-1.91%) |
Aug 03, 2018 | 33.40 | 33.73 | 32.97 | 33.26 | 3,148,843 | -0.19(-0.57%) |
Aug 02, 2018 | 32.32 | 34.68 | 32.03 | 33.45 | 4,981,362 | -0.32(-0.95%) |
Aug 01, 2018 | 33.99 | 34.35 | 33.64 | 33.77 | 3,101,645 | -0.42(-1.22%) |
Jul 31, 2018 | 34.00 | 34.76 | 33.72 | 34.19 | 2,059,593 | +0.03(+0.08%) |
Jul 30, 2018 | 35.12 | 35.12 | 33.84 | 34.16 | 3,630,099 | -1.10(-3.12%) |
Jul 27, 2018 | 36.56 | 36.57 | 34.46 | 35.26 | 10,816,947 | +1.35(+3.97%) |
Jul 26, 2018 | 30.55 | 39.28 | 30.54 | 33.91 | 21,282,196 | +3.31(+10.80%) |
Jul 25, 2018 | 31.83 | 31.83 | 30.59 | 30.61 | 9,835,274 | -1.14(-3.58%) |
Jul 24, 2018 | 32.65 | 32.74 | 31.58 | 31.74 | 4,253,216 | -0.67(-2.08%) |
Jul 23, 2018 | 31.93 | 32.77 | 31.91 | 32.41 | 5,187,619 | +0.47(+1.48%) |
Jul 20, 2018 | 32.88 | 32.96 | 31.82 | 31.94 | 5,790,046 | -2.17(-6.36%) |
Jul 19, 2018 | 34.58 | 34.75 | 34.06 | 34.11 | 2,935,521 | -0.77(-2.20%) |
Jul 18, 2018 | 34.78 | 35.04 | 34.41 | 34.88 | 2,080,274 | +0.15(+0.44%) |
Jul 17, 2018 | 34.31 | 34.88 | 34.29 | 34.73 | 1,807,627 | +0.14(+0.41%) |
Jul 16, 2018 | 34.59 | 34.66 | 34.34 | 34.58 | 2,430,954 | -0.11(-0.33%) |
Jul 13, 2018 | 34.27 | 35.15 | 34.21 | 34.70 | 3,169,958 | +0.05(+0.14%) |
Jul 12, 2018 | 34.71 | 34.99 | 34.52 | 34.65 | 3,629,293 | +0.26(+0.74%) |
Jul 11, 2018 | 34.33 | 34.86 | 33.97 | 34.40 | 4,340,093 | -0.42(-1.20%) |
Jul 10, 2018 | 35.32 | 35.46 | 34.75 | 34.81 | 3,660,927 | -0.58(-1.63%) |
Jul 09, 2018 | 35.44 | 35.51 | 34.84 | 35.39 | 3,232,778 | +0.01(+0.03%) |
Jul 06, 2018 | 34.32 | 35.56 | 34.22 | 35.38 | 2,518,287 | +0.86(+2.50%) |
Jul 05, 2018 | 35.24 | 35.24 | 34.10 | 34.52 | 3,118,862 | -0.67(-1.91%) |
Jul 03, 2018 | 35.19 | 35.19 | 35.19 | 0 | -0.81(-2.24%) | |
Jul 02, 2018 | 35.96 | 36.09 | 35.39 | 36.00 | 2,183,283 | -0.45(-1.22%) |
Jun 29, 2018 | 36.86 | 36.98 | 36.38 | 36.44 | 1,730,671 | -0.23(-0.62%) |
Jun 28, 2018 | 35.25 | 36.87 | 35.23 | 36.67 | 4,367,670 | +1.07(+3.01%) |
Jun 27, 2018 | 37.68 | 37.82 | 35.39 | 35.60 | 4,677,907 | -2.08(-5.51%) |
Jun 26, 2018 | 37.23 | 38.01 | 36.89 | 37.67 | 2,624,901 | +0.55(+1.48%) |
Jun 25, 2018 | 37.92 | 37.94 | 36.77 | 37.12 | 3,207,953 | -1.21(-3.16%) |
Jun 22, 2018 | 38.30 | 38.57 | 37.99 | 38.34 | 5,923,572 | +0.27(+0.70%) |
Jun 21, 2018 | 38.09 | 38.38 | 37.80 | 38.07 | 1,731,588 | +0.10(+0.27%) |
Jun 20, 2018 | 38.38 | 38.73 | 37.91 | 37.97 | 1,779,323 | -0.21(-0.55%) |
Jun 19, 2018 | 37.91 | 38.29 | 37.34 | 38.18 | 3,947,646 | -0.43(-1.10%) |
Jun 18, 2018 | 38.39 | 38.64 | 37.75 | 38.60 | 1,527,062 | +0.02(+0.05%) |
Jun 15, 2018 | 38.63 | 38.86 | 38.58 | 2,995,035 | -0.27(-0.71%) | |
Jun 14, 2018 | 39.09 | 39.19 | 38.70 | 38.86 | 2,061,059 | -0.28(-0.73%) |
Jun 13, 2018 | 39.99 | 40.11 | 39.13 | 39.14 | 2,200,938 | -0.69(-1.74%) |
Jun 12, 2018 | 39.55 | 40.18 | 39.50 | 39.83 | 3,670,017 | +0.29(+0.74%) |
Jun 11, 2018 | 39.46 | 39.63 | 39.06 | 39.54 | 2,217,835 | +0.03(+0.07%) |
Jun 08, 2018 | 39.24 | 39.59 | 38.74 | 39.51 | 3,339,881 | +0.51(+1.31%) |
Jun 07, 2018 | 39.12 | 39.20 | 38.79 | 39.00 | 1,458,570 | -0.06(-0.15%) |
Jun 06, 2018 | 39.13 | 39.06 | 1,972,562 | +0.87(+2.28%) | ||
Jun 05, 2018 | 37.70 | 38.47 | 37.41 | 38.19 | 1,779,866 | +0.77(+2.05%) |
Jun 04, 2018 | 36.85 | 37.54 | 36.62 | 37.42 | 2,214,785 | +0.14(+0.38%) |