Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.56 | 32.56 | 32.56 | 0 | +0.18(+0.55%) | |
Aug 30, 2018 | 32.64 | 32.77 | 32.17 | 32.38 | 2,206,232 | -0.34(-1.04%) |
Aug 29, 2018 | 32.29 | 32.74 | 32.25 | 32.72 | 2,288,478 | +0.54(+1.67%) |
Aug 28, 2018 | 32.13 | 32.27 | 32.03 | 32.18 | 1,544,923 | +0.07(+0.21%) |
Aug 27, 2018 | 31.70 | 32.21 | 31.60 | 32.12 | 2,522,047 | +0.42(+1.31%) |
Aug 24, 2018 | 31.49 | 31.84 | 31.20 | 31.70 | 2,209,473 | +0.39(+1.23%) |
Aug 23, 2018 | 31.10 | 31.32 | 30.78 | 31.32 | 2,096,408 | +0.25(+0.79%) |
Aug 22, 2018 | 31.46 | 31.57 | 31.03 | 31.07 | 1,568,080 | -0.45(-1.44%) |
Aug 21, 2018 | 31.36 | 31.65 | 31.26 | 31.52 | 2,899,438 | +0.18(+0.57%) |
Aug 20, 2018 | 31.24 | 31.49 | 31.17 | 31.34 | 2,685,030 | +0.07(+0.21%) |
Aug 17, 2018 | 31.36 | 31.45 | 31.07 | 31.28 | 1,622,782 | -0.04(-0.12%) |
Aug 16, 2018 | 31.48 | 31.77 | 31.25 | 31.32 | 1,511,861 | +0.03(+0.09%) |
Aug 15, 2018 | 31.38 | 31.50 | 31.00 | 31.29 | 3,159,779 | -0.25(-0.81%) |
Aug 14, 2018 | 31.48 | 31.84 | 31.17 | 31.54 | 3,023,272 | +0.25(+0.78%) |
Aug 13, 2018 | 31.83 | 31.83 | 31.11 | 31.30 | 2,517,719 | -0.54(-1.69%) |
Aug 10, 2018 | 31.92 | 32.04 | 31.65 | 31.83 | 1,571,577 | -0.21(-0.65%) |
Aug 09, 2018 | 31.98 | 32.18 | 31.98 | 32.04 | 1,877,578 | +0.02(+0.06%) |
Aug 08, 2018 | 32.41 | 32.43 | 31.89 | 32.02 | 1,789,794 | -0.40(-1.22%) |
Aug 07, 2018 | 31.34 | 32.50 | 31.26 | 32.42 | 2,545,090 | +1.20(+3.84%) |
Aug 06, 2018 | 31.49 | 31.79 | 31.19 | 31.22 | 1,744,531 | -0.32(-1.02%) |
Aug 03, 2018 | 31.45 | 31.82 | 31.05 | 31.54 | 2,843,659 | +0.21(+0.66%) |
Aug 02, 2018 | 31.16 | 31.54 | 30.84 | 31.34 | 3,773,023 | +0.00(+0.00%) |
Aug 01, 2018 | 31.62 | 31.72 | 31.15 | 31.34 | 3,494,916 | -0.28(-0.90%) |
Jul 31, 2018 | 31.75 | 31.96 | 31.49 | 31.62 | 2,738,362 | -0.01(-0.03%) |
Jul 30, 2018 | 31.92 | 32.00 | 31.51 | 31.63 | 2,515,613 | -0.40(-1.24%) |
Jul 27, 2018 | 32.97 | 33.12 | 31.89 | 32.02 | 3,340,343 | -0.84(-2.55%) |
Jul 26, 2018 | 33.00 | 34.05 | 32.10 | 32.86 | 6,091,208 | +1.08(+3.38%) |
Jul 25, 2018 | 31.78 | 31.93 | 31.07 | 31.79 | 4,206,535 | +0.04(+0.12%) |
Jul 24, 2018 | 32.33 | 32.46 | 31.64 | 31.75 | 1,680,832 | -0.53(-1.64%) |
Jul 23, 2018 | 31.90 | 32.35 | 31.85 | 32.28 | 1,778,626 | +0.41(+1.30%) |
Jul 20, 2018 | 32.17 | 32.17 | 31.79 | 31.86 | 2,061,030 | -0.39(-1.20%) |
Jul 19, 2018 | 31.68 | 32.33 | 31.63 | 32.25 | 1,907,397 | +0.46(+1.45%) |
Jul 18, 2018 | 31.74 | 31.94 | 31.69 | 31.79 | 1,306,873 | +0.04(+0.12%) |
Jul 17, 2018 | 31.30 | 31.78 | 31.17 | 31.75 | 1,537,908 | +0.30(+0.96%) |
Jul 16, 2018 | 31.55 | 31.71 | 31.32 | 31.45 | 1,841,387 | -0.11(-0.36%) |
Jul 13, 2018 | 30.99 | 31.60 | 30.90 | 31.56 | 2,609,759 | +0.60(+1.95%) |
Jul 12, 2018 | 30.74 | 30.99 | 30.62 | 30.96 | 1,771,043 | +0.23(+0.74%) |
Jul 11, 2018 | 31.11 | 31.11 | 30.68 | 30.73 | 2,029,769 | -0.58(-1.84%) |
Jul 10, 2018 | 31.25 | 31.37 | 30.85 | 31.31 | 2,860,952 | +0.09(+0.30%) |
Jul 09, 2018 | 30.79 | 31.24 | 30.79 | 31.21 | 1,885,854 | +0.53(+1.72%) |
Jul 06, 2018 | 30.31 | 31.96 | 30.18 | 30.68 | 1,507,335 | +0.38(+1.24%) |
Jul 05, 2018 | 30.12 | 30.34 | 29.84 | 30.31 | 1,990,193 | +0.35(+1.16%) |
Jul 03, 2018 | 29.96 | 29.96 | 29.96 | 0 | +0.01(+0.03%) | |
Jul 02, 2018 | 30.01 | 30.03 | 29.48 | 29.95 | 2,053,180 | -0.14(-0.47%) |
Jun 29, 2018 | 30.06 | 30.39 | 29.98 | 30.09 | 2,107,385 | +0.10(+0.35%) |
Jun 28, 2018 | 29.88 | 30.04 | 29.59 | 29.99 | 1,319,263 | +0.09(+0.32%) |
Jun 27, 2018 | 30.30 | 30.65 | 29.88 | 29.89 | 2,204,238 | -0.39(-1.28%) |
Jun 26, 2018 | 30.63 | 30.89 | 30.20 | 30.28 | 2,519,166 | -0.25(-0.83%) |
Jun 25, 2018 | 30.99 | 31.00 | 30.36 | 30.53 | 1,698,872 | -0.47(-1.52%) |
Jun 22, 2018 | 30.47 | 31.17 | 30.35 | 31.00 | 4,112,757 | +0.62(+2.05%) |
Jun 21, 2018 | 30.89 | 30.89 | 30.29 | 30.38 | 1,768,483 | -0.52(-1.68%) |
Jun 20, 2018 | 31.03 | 31.09 | 30.86 | 30.90 | 3,010,260 | -0.07(-0.21%) |
Jun 19, 2018 | 30.99 | 31.11 | 30.88 | 30.97 | 3,210,834 | -0.21(-0.67%) |
Jun 18, 2018 | 31.34 | 31.56 | 31.17 | 31.17 | 2,842,350 | -0.38(-1.20%) |
Jun 15, 2018 | 31.56 | 31.27 | 31.55 | 4,586,248 | +0.28(+0.91%) | |
Jun 14, 2018 | 31.04 | 31.43 | 30.84 | 31.27 | 1,873,763 | +0.32(+1.04%) |
Jun 13, 2018 | 30.97 | 31.30 | 30.78 | 30.95 | 2,771,156 | +0.07(+0.21%) |
Jun 12, 2018 | 30.87 | 31.02 | 30.74 | 30.88 | 2,028,412 | +0.03(+0.09%) |
Jun 11, 2018 | 30.79 | 31.11 | 30.79 | 30.85 | 2,163,987 | +0.11(+0.37%) |
Jun 08, 2018 | 30.75 | 30.89 | 30.52 | 30.74 | 1,575,414 | +0.02(+0.06%) |
Jun 07, 2018 | 30.72 | 30.93 | 30.53 | 30.72 | 2,455,840 | -0.08(-0.28%) |
Jun 06, 2018 | 30.94 | 30.81 | 2,121,833 | +0.16(+0.52%) | ||
Jun 05, 2018 | 30.67 | 30.92 | 30.34 | 30.65 | 3,484,109 | +0.00(+0.00%) |
Jun 04, 2018 | 30.06 | 30.67 | 30.06 | 30.65 | 3,006,619 | +0.53(+1.75%) |