Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.06 | 34.06 | 34.06 | 0 | -0.05(-0.15%) | |
Aug 30, 2018 | 34.16 | 34.16 | 34.08 | 34.11 | 3,023 | -0.19(-0.54%) |
Aug 29, 2018 | 34.13 | 34.35 | 34.13 | 34.30 | 4,533 | +0.12(+0.34%) |
Aug 28, 2018 | 34.20 | 34.20 | 34.03 | 34.18 | 4,656 | +0.02(+0.06%) |
Aug 27, 2018 | 33.93 | 34.16 | 33.93 | 34.16 | 4,592 | +0.29(+0.86%) |
Aug 24, 2018 | 33.90 | 33.90 | 33.81 | 33.87 | 3,000 | +0.21(+0.61%) |
Aug 23, 2018 | 33.55 | 33.69 | 33.48 | 33.66 | 10,668 | -0.00(-0.01%) |
Aug 22, 2018 | 33.53 | 33.71 | 33.53 | 33.67 | 8,601 | -0.11(-0.32%) |
Aug 21, 2018 | 33.51 | 33.79 | 33.51 | 33.77 | 7,001 | +0.27(+0.82%) |
Aug 20, 2018 | 33.60 | 33.60 | 33.50 | 33.50 | 2,635 | +0.10(+0.30%) |
Aug 17, 2018 | 32.86 | 33.40 | 32.86 | 33.40 | 3,400 | +0.09(+0.27%) |
Aug 16, 2018 | 33.27 | 33.42 | 33.27 | 33.31 | 3,828 | +0.20(+0.60%) |
Aug 15, 2018 | 33.16 | 33.16 | 32.95 | 33.11 | 3,233 | -0.14(-0.43%) |
Aug 14, 2018 | 33.25 | 33.26 | 33.25 | 33.26 | 2,978 | +0.14(+0.43%) |
Aug 13, 2018 | 33.34 | 33.34 | 32.96 | 33.11 | 4,318 | -0.14(-0.41%) |
Aug 10, 2018 | 33.11 | 33.25 | 32.96 | 33.25 | 2,100 | -0.24(-0.73%) |
Aug 09, 2018 | 33.50 | 33.56 | 33.49 | 33.49 | 3,390 | -0.03(-0.09%) |
Aug 08, 2018 | 33.59 | 33.59 | 33.38 | 33.52 | 3,708 | -0.02(-0.05%) |
Aug 07, 2018 | 33.54 | 33.57 | 33.45 | 33.54 | 3,450 | +0.06(+0.18%) |
Aug 06, 2018 | 33.46 | 33.54 | 33.36 | 33.48 | 25,588 | +0.20(+0.60%) |
Aug 03, 2018 | 33.28 | 33.34 | 33.23 | 33.28 | 11,800 | -0.10(-0.30%) |
Aug 02, 2018 | 32.94 | 33.38 | 32.94 | 33.38 | 6,533 | +0.26(+0.79%) |
Aug 01, 2018 | 33.32 | 33.40 | 33.09 | 33.12 | 2,924 | -0.16(-0.48%) |
Jul 31, 2018 | 33.23 | 33.36 | 33.23 | 33.28 | 3,625 | +0.21(+0.64%) |
Jul 30, 2018 | 33.28 | 33.28 | 33.07 | 33.07 | 3,853 | -0.29(-0.88%) |
Jul 27, 2018 | 33.63 | 33.63 | 33.29 | 33.36 | 1,600 | -0.24(-0.71%) |
Jul 26, 2018 | 33.53 | 33.64 | 33.53 | 33.60 | 2,736 | +0.20(+0.60%) |
Jul 25, 2018 | 33.20 | 33.40 | 33.17 | 33.40 | 1,057 | +0.19(+0.56%) |
Jul 24, 2018 | 33.31 | 33.37 | 33.07 | 33.21 | 4,426 | +0.02(+0.07%) |
Jul 23, 2018 | 33.17 | 33.27 | 33.17 | 33.19 | 7,753 | -0.10(-0.30%) |
Jul 20, 2018 | 33.28 | 33.35 | 33.24 | 33.29 | 2,659 | -0.05(-0.14%) |
Jul 19, 2018 | 33.31 | 33.34 | 33.31 | 33.34 | 2,118 | -0.00(-0.01%) |
Jul 18, 2018 | 33.30 | 33.34 | 33.27 | 33.34 | 751 | +0.05(+0.16%) |
Jul 17, 2018 | 33.03 | 33.30 | 33.03 | 33.29 | 1,400 | +0.26(+0.77%) |
Jul 16, 2018 | 33.15 | 33.15 | 33.03 | 33.03 | 2,071 | -0.18(-0.54%) |
Jul 13, 2018 | 33.12 | 33.25 | 33.12 | 33.21 | 1,985 | +0.03(+0.08%) |
Jul 12, 2018 | 33.11 | 33.19 | 33.06 | 33.18 | 8,528 | +0.20(+0.61%) |
Jul 11, 2018 | 33.10 | 33.10 | 32.89 | 32.98 | 7,323 | -0.15(-0.44%) |
Jul 10, 2018 | 33.21 | 33.25 | 33.13 | 33.13 | 1,370 | +0.12(+0.36%) |
Jul 09, 2018 | 32.92 | 33.04 | 32.91 | 33.01 | 1,938 | +0.19(+0.58%) |
Jul 06, 2018 | 32.70 | 32.85 | 32.70 | 32.82 | 2,005 | +0.35(+1.08%) |
Jul 05, 2018 | 32.42 | 32.52 | 32.39 | 32.47 | 9,628 | +0.22(+0.69%) |
Jul 03, 2018 | 32.25 | 32.25 | 32.25 | 0 | -0.12(-0.38%) | |
Jul 02, 2018 | 32.07 | 32.39 | 32.07 | 32.37 | 4,513 | -0.21(-0.63%) |
Jun 29, 2018 | 32.60 | 32.58 | 1,362 | +0.27(+0.84%) | ||
Jun 28, 2018 | 32.01 | 32.31 | 32.01 | 32.30 | 3,997 | +0.02(+0.08%) |
Jun 27, 2018 | 32.69 | 32.69 | 32.28 | 32.28 | 1,020 | -0.34(-1.04%) |
Jun 26, 2018 | 32.59 | 32.68 | 32.59 | 32.62 | 2,732 | +0.07(+0.22%) |
Jun 25, 2018 | 32.77 | 32.77 | 32.47 | 32.55 | 2,582 | -0.71(-2.14%) |
Jun 22, 2018 | 33.22 | 33.26 | 33.22 | 33.26 | 909 | +0.15(+0.45%) |
Jun 21, 2018 | 33.32 | 34.00 | 33.11 | 33.11 | 6,025 | -0.37(-1.12%) |
Jun 20, 2018 | 33.48 | 33.48 | 33.46 | 33.48 | 1,344 | +0.09(+0.26%) |
Jun 19, 2018 | 33.43 | 33.44 | 33.19 | 33.40 | 7,200 | -0.12(-0.36%) |
Jun 18, 2018 | 33.52 | 33.52 | 33.52 | 33.52 | 272 | -0.12(-0.36%) |
Jun 15, 2018 | 33.65 | 33.58 | 33.64 | 1,712 | -0.04(-0.12%) | |
Jun 14, 2018 | 33.73 | 33.73 | 33.60 | 33.68 | 11,682 | +0.06(+0.18%) |
Jun 13, 2018 | 33.77 | 33.77 | 33.53 | 33.62 | 12,275 | -0.04(-0.12%) |
Jun 12, 2018 | 33.54 | 33.66 | 33.54 | 33.66 | 3,080 | -0.00(-0.01%) |
Jun 11, 2018 | 33.59 | 33.72 | 33.58 | 33.66 | 4,009 | +0.15(+0.46%) |
Jun 08, 2018 | 33.44 | 33.54 | 33.38 | 33.51 | 3,381 | +0.09(+0.26%) |
Jun 07, 2018 | 33.65 | 33.65 | 33.39 | 33.42 | 2,942 | +0.07(+0.21%) |
Jun 06, 2018 | 33.35 | 33.35 | 1,173 | +0.19(+0.57%) | ||
Jun 05, 2018 | 33.07 | 33.16 | 33.01 | 33.16 | 934 | +0.11(+0.35%) |
Jun 04, 2018 | 32.99 | 33.05 | 32.93 | 33.05 | 4,616 | +0.16(+0.50%) |