Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.43 | 37.43 | 37.43 | 0 | -0.08(-0.22%) | |
Aug 30, 2018 | 37.82 | 37.82 | 37.51 | 37.52 | 4,888 | -0.50(-1.32%) |
Aug 29, 2018 | 37.88 | 38.04 | 37.87 | 38.02 | 26,280 | +0.20(+0.52%) |
Aug 28, 2018 | 37.95 | 37.95 | 37.69 | 37.82 | 3,235 | -0.15(-0.39%) |
Aug 27, 2018 | 37.60 | 38.12 | 37.60 | 37.97 | 9,308 | +0.59(+1.57%) |
Aug 24, 2018 | 37.44 | 37.44 | 37.38 | 37.38 | 2,855 | +0.31(+0.85%) |
Aug 23, 2018 | 37.14 | 37.29 | 37.04 | 37.07 | 4,644 | -0.38(-1.02%) |
Aug 22, 2018 | 37.44 | 37.45 | 37.32 | 37.45 | 3,482 | +0.18(+0.48%) |
Aug 21, 2018 | 36.98 | 37.40 | 36.98 | 37.27 | 2,288 | +0.33(+0.89%) |
Aug 20, 2018 | 36.78 | 36.98 | 36.78 | 36.94 | 5,320 | +0.29(+0.80%) |
Aug 17, 2018 | 36.21 | 36.68 | 36.21 | 36.65 | 15,077 | +0.35(+0.96%) |
Aug 16, 2018 | 35.90 | 36.46 | 35.90 | 36.30 | 15,029 | +0.18(+0.49%) |
Aug 15, 2018 | 36.49 | 36.77 | 35.75 | 36.12 | 20,328 | -1.06(-2.85%) |
Aug 14, 2018 | 37.28 | 37.28 | 37.02 | 37.18 | 7,480 | -0.18(-0.49%) |
Aug 13, 2018 | 37.75 | 37.84 | 37.26 | 37.37 | 11,284 | -0.59(-1.55%) |
Aug 10, 2018 | 38.15 | 38.15 | 37.87 | 37.95 | 6,167 | -0.47(-1.23%) |
Aug 09, 2018 | 38.56 | 38.74 | 38.43 | 38.43 | 4,026 | +0.12(+0.32%) |
Aug 08, 2018 | 38.33 | 38.57 | 38.30 | 38.30 | 38,286 | -0.10(-0.27%) |
Aug 07, 2018 | 38.43 | 38.70 | 38.38 | 38.41 | 19,513 | +0.25(+0.64%) |
Aug 06, 2018 | 38.09 | 38.32 | 37.93 | 38.16 | 36,392 | -0.21(-0.55%) |
Aug 03, 2018 | 38.56 | 38.56 | 38.37 | 38.37 | 13,820 | -0.37(-0.95%) |
Aug 02, 2018 | 38.53 | 38.74 | 38.39 | 38.74 | 23,178 | -0.66(-1.67%) |
Aug 01, 2018 | 39.88 | 39.88 | 39.35 | 39.40 | 14,078 | -0.95(-2.36%) |
Jul 31, 2018 | 40.16 | 40.61 | 40.16 | 40.35 | 4,976 | +0.19(+0.48%) |
Jul 30, 2018 | 40.31 | 40.31 | 39.97 | 40.16 | 2,734 | -0.08(-0.20%) |
Jul 27, 2018 | 40.55 | 40.55 | 40.01 | 40.24 | 4,683 | -0.13(-0.33%) |
Jul 26, 2018 | 40.62 | 40.62 | 40.37 | 40.37 | 8,520 | -0.78(-1.89%) |
Jul 25, 2018 | 40.71 | 41.15 | 40.69 | 41.15 | 8,628 | +0.74(+1.84%) |
Jul 24, 2018 | 40.46 | 40.46 | 40.38 | 40.40 | 2,599 | +0.22(+0.55%) |
Jul 23, 2018 | 40.16 | 40.29 | 40.06 | 40.18 | 3,153 | -0.22(-0.54%) |
Jul 20, 2018 | 40.27 | 40.41 | 40.15 | 40.40 | 11,822 | +0.24(+0.59%) |
Jul 19, 2018 | 40.10 | 40.16 | 40.01 | 40.16 | 5,928 | -0.18(-0.46%) |
Jul 18, 2018 | 40.23 | 40.34 | 40.16 | 40.34 | 3,822 | -0.05(-0.13%) |
Jul 17, 2018 | 40.14 | 40.46 | 40.14 | 40.40 | 4,243 | -0.15(-0.37%) |
Jul 16, 2018 | 40.40 | 40.56 | 40.40 | 40.54 | 5,786 | +0.19(+0.48%) |
Jul 13, 2018 | 40.30 | 40.40 | 40.10 | 40.35 | 8,542 | +0.14(+0.35%) |
Jul 12, 2018 | 39.85 | 40.30 | 39.85 | 40.21 | 9,653 | +0.65(+1.64%) |
Jul 11, 2018 | 39.77 | 39.79 | 39.56 | 39.56 | 7,750 | -0.45(-1.14%) |
Jul 10, 2018 | 40.04 | 40.06 | 39.97 | 40.02 | 4,770 | +0.24(+0.59%) |
Jul 09, 2018 | 39.49 | 39.87 | 39.49 | 39.78 | 50,792 | +0.70(+1.79%) |
Jul 06, 2018 | 38.60 | 39.15 | 38.60 | 39.08 | 30,534 | +0.56(+1.45%) |
Jul 05, 2018 | 38.36 | 38.52 | 38.30 | 38.52 | 25,503 | +0.00(+0.00%) |
Jul 03, 2018 | 38.52 | 38.52 | 38.52 | 0 | -0.32(-0.81%) | |
Jul 02, 2018 | 39.22 | 39.40 | 38.60 | 38.84 | 33,067 | -1.30(-3.25%) |
Jun 29, 2018 | 39.98 | 40.34 | 39.98 | 40.14 | 130,654 | +0.40(+1.01%) |
Jun 28, 2018 | 39.46 | 39.78 | 39.40 | 39.74 | 18,007 | -0.13(-0.33%) |
Jun 27, 2018 | 40.61 | 40.79 | 39.67 | 39.87 | 13,524 | -0.50(-1.24%) |
Jun 26, 2018 | 40.47 | 40.69 | 40.27 | 40.37 | 17,014 | -0.16(-0.39%) |
Jun 25, 2018 | 41.15 | 41.26 | 40.31 | 40.53 | 8,858 | -1.08(-2.58%) |
Jun 22, 2018 | 41.87 | 41.87 | 41.39 | 41.60 | 13,495 | -0.03(-0.06%) |
Jun 21, 2018 | 41.59 | 41.69 | 41.37 | 41.63 | 8,567 | -0.15(-0.36%) |
Jun 20, 2018 | 41.66 | 41.94 | 41.65 | 41.78 | 6,807 | +0.40(+0.97%) |
Jun 19, 2018 | 41.46 | 41.75 | 41.16 | 41.38 | 12,714 | -0.56(-1.34%) |
Jun 18, 2018 | 41.61 | 42.25 | 41.61 | 41.94 | 15,685 | +0.19(+0.46%) |
Jun 15, 2018 | 42.13 | 42.48 | 41.75 | 8,081 | -0.73(-1.73%) | |
Jun 14, 2018 | 42.48 | 42.71 | 42.38 | 42.48 | 5,081 | +0.29(+0.68%) |
Jun 13, 2018 | 42.78 | 42.93 | 42.19 | 42.19 | 7,356 | -0.71(-1.65%) |
Jun 12, 2018 | 42.81 | 43.23 | 42.70 | 42.90 | 14,775 | +0.11(+0.25%) |
Jun 11, 2018 | 42.29 | 42.93 | 42.29 | 42.79 | 8,718 | +0.58(+1.37%) |
Jun 08, 2018 | 42.27 | 42.58 | 42.18 | 42.22 | 16,850 | -0.39(-0.92%) |
Jun 07, 2018 | 42.81 | 42.85 | 42.20 | 42.61 | 8,194 | -0.11(-0.27%) |
Jun 06, 2018 | 42.72 | 4,873 | +0.46(+1.08%) | |||
Jun 05, 2018 | 42.86 | 42.94 | 42.26 | 42.27 | 5,989 | -0.74(-1.71%) |
Jun 04, 2018 | 43.14 | 43.44 | 42.93 | 43.00 | 8,205 | -0.26(-0.60%) |