Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.74 | 36.74 | 36.74 | 0 | -0.12(-0.34%) | |
Aug 30, 2018 | 36.95 | 37.05 | 36.77 | 36.87 | 5,649,644 | -0.27(-0.73%) |
Aug 29, 2018 | 36.84 | 37.34 | 36.79 | 37.14 | 6,451,758 | +0.29(+0.78%) |
Aug 28, 2018 | 35.76 | 38.19 | 35.57 | 36.85 | 8,471,257 | +1.16(+3.24%) |
Aug 27, 2018 | 35.44 | 35.74 | 35.44 | 35.69 | 721,973 | +0.28(+0.79%) |
Aug 24, 2018 | 35.51 | 35.52 | 35.29 | 35.41 | 312,924 | +0.05(+0.14%) |
Aug 23, 2018 | 35.40 | 35.64 | 35.31 | 35.36 | 576,528 | -0.18(-0.51%) |
Aug 22, 2018 | 35.51 | 35.63 | 35.36 | 35.55 | 386,493 | -0.03(-0.09%) |
Aug 21, 2018 | 35.69 | 35.71 | 35.54 | 35.58 | 463,014 | -0.07(-0.21%) |
Aug 20, 2018 | 35.46 | 35.86 | 35.29 | 35.65 | 1,232,315 | +0.22(+0.63%) |
Aug 17, 2018 | 35.21 | 35.45 | 35.03 | 35.43 | 531,681 | +0.27(+0.77%) |
Aug 16, 2018 | 35.17 | 35.26 | 34.96 | 35.16 | 1,066,394 | +0.23(+0.66%) |
Aug 15, 2018 | 34.98 | 35.05 | 34.46 | 34.93 | 1,627,109 | +0.23(+0.66%) |
Aug 14, 2018 | 34.60 | 34.81 | 34.41 | 34.70 | 831,749 | +0.32(+0.92%) |
Aug 13, 2018 | 34.01 | 34.48 | 34.01 | 34.38 | 974,664 | +0.32(+0.95%) |
Aug 10, 2018 | 34.07 | 34.16 | 33.93 | 34.06 | 1,014,883 | -0.28(-0.83%) |
Aug 09, 2018 | 34.21 | 34.38 | 34.01 | 34.34 | 859,806 | +0.02(+0.05%) |
Aug 08, 2018 | 32.99 | 34.45 | 32.90 | 34.33 | 1,590,961 | +1.17(+3.52%) |
Aug 07, 2018 | 33.27 | 33.59 | 33.13 | 33.16 | 1,520,885 | -0.09(-0.27%) |
Aug 06, 2018 | 33.49 | 33.56 | 33.22 | 33.25 | 799,934 | -0.25(-0.75%) |
Aug 03, 2018 | 33.32 | 33.64 | 33.10 | 33.50 | 526,583 | +0.19(+0.58%) |
Aug 02, 2018 | 33.32 | 33.44 | 33.26 | 33.30 | 485,819 | -0.18(-0.53%) |
Aug 01, 2018 | 33.65 | 33.74 | 33.35 | 33.48 | 990,370 | -0.04(-0.12%) |
Jul 31, 2018 | 33.62 | 33.80 | 33.47 | 33.52 | 790,897 | -0.04(-0.12%) |
Jul 30, 2018 | 33.77 | 33.80 | 33.53 | 33.56 | 646,699 | -0.06(-0.17%) |
Jul 27, 2018 | 33.83 | 33.85 | 33.39 | 33.62 | 688,114 | -0.23(-0.67%) |
Jul 26, 2018 | 34.04 | 34.11 | 33.84 | 33.85 | 599,423 | -0.19(-0.55%) |
Jul 25, 2018 | 34.00 | 34.17 | 33.88 | 34.03 | 715,533 | -0.01(-0.02%) |
Jul 24, 2018 | 34.07 | 34.20 | 33.97 | 34.04 | 572,012 | -0.02(-0.05%) |
Jul 23, 2018 | 34.25 | 34.46 | 34.03 | 34.06 | 895,210 | -0.22(-0.64%) |
Jul 20, 2018 | 34.16 | 34.29 | 34.02 | 34.28 | 425,982 | +0.19(+0.57%) |
Jul 19, 2018 | 34.01 | 34.20 | 33.89 | 34.08 | 585,853 | -0.09(-0.26%) |
Jul 18, 2018 | 34.30 | 34.39 | 34.16 | 34.17 | 459,410 | -0.14(-0.40%) |
Jul 17, 2018 | 34.21 | 34.34 | 34.11 | 34.31 | 728,121 | -0.01(-0.02%) |
Jul 16, 2018 | 34.41 | 34.41 | 34.22 | 34.32 | 504,527 | -0.08(-0.24%) |
Jul 13, 2018 | 34.20 | 34.48 | 34.12 | 34.40 | 834,283 | +0.19(+0.54%) |
Jul 12, 2018 | 33.69 | 34.28 | 33.69 | 34.21 | 1,263,004 | +0.58(+1.73%) |
Jul 11, 2018 | 33.32 | 33.69 | 33.31 | 33.63 | 905,121 | +0.22(+0.65%) |
Jul 10, 2018 | 33.28 | 33.44 | 33.06 | 33.41 | 929,158 | +0.16(+0.49%) |
Jul 09, 2018 | 33.28 | 33.42 | 33.16 | 33.25 | 909,269 | -0.03(-0.10%) |
Jul 06, 2018 | 32.99 | 33.40 | 32.88 | 33.28 | 1,223,428 | +0.28(+0.86%) |
Jul 05, 2018 | 33.01 | 33.13 | 32.67 | 33.00 | 1,214,136 | +0.16(+0.49%) |
Jul 03, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.19(+0.60%) | |
Jul 02, 2018 | 32.49 | 32.70 | 32.38 | 32.64 | 612,421 | -0.01(-0.02%) |
Jun 29, 2018 | 32.53 | 32.75 | 32.53 | 32.65 | 701,703 | +0.20(+0.62%) |
Jun 28, 2018 | 32.24 | 32.62 | 32.24 | 32.45 | 1,000,322 | +0.19(+0.60%) |
Jun 27, 2018 | 32.67 | 32.72 | 32.25 | 32.25 | 1,080,828 | -0.41(-1.26%) |
Jun 26, 2018 | 32.78 | 32.82 | 32.53 | 32.67 | 1,235,024 | +0.11(+0.32%) |
Jun 25, 2018 | 32.77 | 32.83 | 32.52 | 32.56 | 870,128 | -0.41(-1.25%) |
Jun 22, 2018 | 32.98 | 33.09 | 32.83 | 32.97 | 850,350 | +0.19(+0.57%) |
Jun 21, 2018 | 32.77 | 32.84 | 32.58 | 32.79 | 901,189 | +0.06(+0.17%) |
Jun 20, 2018 | 32.65 | 32.86 | 32.61 | 32.73 | 910,625 | +0.14(+0.42%) |
Jun 19, 2018 | 32.82 | 33.07 | 32.57 | 32.59 | 1,255,733 | -0.46(-1.40%) |
Jun 18, 2018 | 33.01 | 33.13 | 32.85 | 33.05 | 709,401 | -0.10(-0.29%) |
Jun 15, 2018 | 33.28 | 33.26 | 33.15 | 3,318,531 | -0.11(-0.34%) | |
Jun 14, 2018 | 33.05 | 33.34 | 33.05 | 33.26 | 1,706,534 | +0.23(+0.71%) |
Jun 13, 2018 | 33.14 | 33.43 | 32.99 | 33.03 | 1,024,720 | +0.02(+0.05%) |
Jun 12, 2018 | 33.20 | 33.20 | 32.79 | 33.01 | 1,038,203 | -0.19(-0.56%) |
Jun 11, 2018 | 33.02 | 33.31 | 33.00 | 33.20 | 1,085,629 | +0.15(+0.44%) |
Jun 08, 2018 | 32.45 | 33.07 | 32.45 | 33.05 | 1,036,626 | +0.43(+1.32%) |
Jun 07, 2018 | 32.39 | 33.06 | 32.31 | 32.62 | 4,224,016 | +0.59(+1.85%) |
Jun 06, 2018 | 31.98 | 32.03 | 3,664,256 | +0.06(+0.18%) | ||
Jun 05, 2018 | 31.95 | 32.26 | 31.82 | 31.98 | 3,300,019 | +0.03(+0.10%) |
Jun 04, 2018 | 31.72 | 32.05 | 31.65 | 31.94 | 3,605,483 | +0.28(+0.90%) |