Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.92 | 32.92 | 32.92 | 0 | +0.09(+0.27%) | |
Aug 30, 2018 | 33.21 | 33.32 | 32.60 | 32.83 | 632,329 | -0.37(-1.12%) |
Aug 29, 2018 | 32.95 | 33.26 | 32.77 | 33.20 | 561,391 | +0.27(+0.83%) |
Aug 28, 2018 | 32.88 | 33.16 | 32.73 | 32.93 | 645,654 | +0.08(+0.24%) |
Aug 27, 2018 | 32.96 | 33.39 | 32.68 | 32.85 | 842,542 | +0.05(+0.15%) |
Aug 24, 2018 | 32.82 | 32.95 | 32.55 | 32.80 | 906,503 | +0.03(+0.09%) |
Aug 23, 2018 | 32.88 | 32.97 | 32.63 | 32.77 | 682,971 | -0.14(-0.42%) |
Aug 22, 2018 | 32.82 | 33.12 | 32.68 | 32.91 | 446,301 | +0.11(+0.33%) |
Aug 21, 2018 | 32.59 | 33.01 | 32.59 | 32.80 | 526,586 | +0.38(+1.18%) |
Aug 20, 2018 | 32.24 | 32.52 | 32.10 | 32.42 | 1,002,008 | +0.22(+0.67%) |
Aug 17, 2018 | 32.02 | 32.33 | 31.94 | 32.20 | 687,593 | +0.23(+0.70%) |
Aug 16, 2018 | 31.48 | 32.18 | 31.44 | 31.98 | 812,110 | +0.55(+1.74%) |
Aug 15, 2018 | 31.61 | 31.76 | 31.24 | 31.43 | 1,245,690 | -0.79(-2.46%) |
Aug 14, 2018 | 31.98 | 32.39 | 31.85 | 32.22 | 878,467 | +0.26(+0.83%) |
Aug 13, 2018 | 32.88 | 32.88 | 31.88 | 31.96 | 937,357 | -0.95(-2.88%) |
Aug 10, 2018 | 32.62 | 33.09 | 32.52 | 32.91 | 1,359,960 | -0.10(-0.30%) |
Aug 09, 2018 | 33.29 | 33.44 | 32.78 | 33.00 | 749,847 | -0.20(-0.59%) |
Aug 08, 2018 | 32.43 | 33.33 | 32.27 | 33.20 | 966,415 | +0.76(+2.35%) |
Aug 07, 2018 | 33.70 | 34.25 | 32.27 | 32.44 | 1,947,036 | -1.14(-3.38%) |
Aug 06, 2018 | 33.25 | 33.86 | 33.25 | 33.57 | 800,361 | +0.66(+1.99%) |
Aug 03, 2018 | 32.89 | 33.47 | 32.80 | 32.92 | 437,819 | +0.07(+0.21%) |
Aug 02, 2018 | 32.33 | 32.97 | 32.27 | 32.85 | 499,941 | +0.19(+0.57%) |
Aug 01, 2018 | 32.67 | 33.03 | 32.26 | 32.66 | 446,842 | -0.18(-0.54%) |
Jul 31, 2018 | 32.34 | 32.94 | 32.23 | 32.84 | 562,929 | +0.68(+2.13%) |
Jul 30, 2018 | 31.96 | 32.56 | 31.96 | 32.15 | 482,109 | +0.32(+1.01%) |
Jul 27, 2018 | 32.20 | 32.29 | 31.79 | 31.83 | 478,699 | -0.23(-0.73%) |
Jul 26, 2018 | 32.10 | 32.53 | 31.77 | 32.06 | 370,775 | +0.00(+0.00%) |
Jul 25, 2018 | 31.70 | 32.07 | 31.48 | 32.06 | 487,438 | +0.24(+0.77%) |
Jul 24, 2018 | 32.06 | 32.22 | 31.71 | 31.82 | 569,403 | -0.08(-0.25%) |
Jul 23, 2018 | 31.76 | 32.06 | 31.73 | 31.90 | 591,734 | -0.01(-0.03%) |
Jul 20, 2018 | 32.31 | 32.38 | 31.82 | 31.91 | 727,397 | -0.55(-1.69%) |
Jul 19, 2018 | 31.97 | 32.52 | 31.82 | 32.46 | 584,296 | +0.25(+0.79%) |
Jul 18, 2018 | 31.81 | 32.20 | 31.71 | 32.20 | 736,666 | +0.49(+1.54%) |
Jul 17, 2018 | 31.31 | 31.84 | 31.31 | 31.71 | 486,690 | +0.31(+1.00%) |
Jul 16, 2018 | 31.73 | 31.82 | 31.16 | 31.40 | 775,264 | -0.47(-1.47%) |
Jul 13, 2018 | 31.66 | 31.98 | 31.55 | 31.87 | 532,314 | +0.22(+0.71%) |
Jul 12, 2018 | 31.83 | 31.91 | 31.25 | 31.64 | 659,906 | -0.02(-0.06%) |
Jul 11, 2018 | 30.28 | 32.28 | 30.28 | 31.66 | 610,439 | -0.77(-2.38%) |
Jul 10, 2018 | 32.45 | 32.51 | 32.06 | 32.44 | 507,556 | -0.04(-0.12%) |
Jul 09, 2018 | 32.47 | 32.69 | 32.30 | 32.48 | 582,906 | +0.20(+0.61%) |
Jul 06, 2018 | 31.84 | 32.36 | 31.72 | 32.28 | 477,949 | +0.29(+0.92%) |
Jul 05, 2018 | 31.89 | 32.04 | 31.22 | 31.99 | 1,013,612 | +0.28(+0.90%) |
Jul 03, 2018 | 31.70 | 31.70 | 31.70 | 0 | -0.32(-1.01%) | |
Jul 02, 2018 | 31.87 | 32.12 | 31.68 | 32.03 | 782,505 | -0.29(-0.91%) |
Jun 29, 2018 | 32.27 | 32.72 | 32.19 | 32.32 | 603,794 | +0.23(+0.70%) |
Jun 28, 2018 | 32.36 | 32.39 | 31.68 | 32.09 | 769,330 | -0.32(-1.00%) |
Jun 27, 2018 | 32.60 | 33.19 | 32.41 | 32.42 | 816,077 | -0.04(-0.12%) |
Jun 26, 2018 | 32.25 | 32.69 | 31.87 | 32.46 | 737,987 | +0.23(+0.73%) |
Jun 25, 2018 | 32.61 | 32.69 | 31.75 | 32.22 | 1,039,096 | -0.55(-1.67%) |
Jun 22, 2018 | 33.30 | 33.46 | 32.72 | 32.77 | 871,206 | -0.11(-0.33%) |
Jun 21, 2018 | 33.16 | 33.25 | 32.62 | 32.88 | 1,235,875 | -0.38(-1.15%) |
Jun 20, 2018 | 32.90 | 33.31 | 32.48 | 33.26 | 631,969 | +0.36(+1.10%) |
Jun 19, 2018 | 32.53 | 33.01 | 32.31 | 32.90 | 748,140 | +0.02(+0.06%) |
Jun 18, 2018 | 32.44 | 33.02 | 32.43 | 32.88 | 575,979 | +0.22(+0.66%) |
Jun 15, 2018 | 32.91 | 32.42 | 32.66 | 1,643,992 | -0.24(-0.74%) | |
Jun 14, 2018 | 33.33 | 33.50 | 32.73 | 32.91 | 1,008,392 | -0.26(-0.80%) |
Jun 13, 2018 | 33.66 | 33.66 | 33.14 | 33.17 | 697,450 | -0.50(-1.48%) |
Jun 12, 2018 | 33.74 | 33.88 | 33.56 | 33.67 | 463,879 | -0.03(-0.09%) |
Jun 11, 2018 | 33.93 | 33.94 | 33.61 | 33.70 | 454,302 | -0.28(-0.84%) |
Jun 08, 2018 | 33.55 | 34.00 | 33.07 | 33.98 | 1,063,523 | +0.50(+1.49%) |
Jun 07, 2018 | 33.54 | 33.63 | 33.20 | 33.48 | 1,328,043 | +0.10(+0.29%) |
Jun 06, 2018 | 33.45 | 33.39 | 1,032,550 | +0.21(+0.62%) | ||
Jun 05, 2018 | 32.75 | 33.21 | 32.65 | 33.18 | 977,100 | +0.37(+1.13%) |
Jun 04, 2018 | 32.61 | 32.94 | 32.47 | 32.81 | 758,531 | +0.37(+1.15%) |