Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.45 | 37.45 | 37.45 | 0 | +0.06(+0.17%) | |
Aug 30, 2018 | 37.37 | 37.66 | 37.13 | 37.39 | 61,831 | +0.00(+0.00%) |
Aug 29, 2018 | 37.44 | 37.53 | 37.08 | 37.39 | 45,708 | +0.03(+0.09%) |
Aug 28, 2018 | 37.99 | 37.99 | 37.21 | 37.36 | 38,024 | -0.44(-1.17%) |
Aug 27, 2018 | 38.31 | 38.34 | 37.74 | 37.80 | 69,499 | -0.35(-0.93%) |
Aug 24, 2018 | 37.88 | 38.29 | 37.83 | 38.15 | 69,141 | +0.47(+1.24%) |
Aug 23, 2018 | 37.73 | 37.92 | 37.42 | 37.69 | 135,982 | +0.21(+0.56%) |
Aug 22, 2018 | 37.29 | 37.52 | 36.70 | 37.48 | 73,231 | +0.22(+0.58%) |
Aug 21, 2018 | 36.79 | 37.29 | 36.55 | 37.26 | 153,618 | +0.59(+1.60%) |
Aug 20, 2018 | 36.47 | 36.71 | 36.28 | 36.68 | 97,872 | +0.23(+0.64%) |
Aug 17, 2018 | 36.09 | 36.52 | 36.09 | 36.44 | 134,296 | +0.27(+0.75%) |
Aug 16, 2018 | 35.92 | 36.26 | 35.92 | 36.17 | 109,981 | +0.45(+1.26%) |
Aug 15, 2018 | 35.98 | 36.28 | 35.67 | 35.72 | 57,589 | -0.36(-1.00%) |
Aug 14, 2018 | 35.78 | 36.19 | 35.64 | 36.08 | 83,267 | +0.46(+1.28%) |
Aug 13, 2018 | 35.68 | 35.87 | 35.54 | 35.62 | 59,054 | -0.06(-0.18%) |
Aug 10, 2018 | 35.72 | 36.12 | 35.59 | 35.69 | 86,209 | -0.27(-0.76%) |
Aug 09, 2018 | 36.14 | 36.20 | 35.78 | 35.96 | 75,858 | -0.19(-0.53%) |
Aug 08, 2018 | 35.94 | 36.23 | 35.53 | 36.15 | 61,264 | +0.23(+0.65%) |
Aug 07, 2018 | 35.86 | 36.23 | 35.86 | 35.92 | 37,158 | +0.19(+0.54%) |
Aug 06, 2018 | 35.60 | 35.79 | 35.44 | 35.73 | 55,811 | +0.09(+0.25%) |
Aug 03, 2018 | 36.02 | 36.31 | 35.50 | 35.64 | 48,959 | -0.45(-1.25%) |
Aug 02, 2018 | 35.67 | 36.11 | 35.58 | 36.09 | 64,985 | +0.21(+0.58%) |
Aug 01, 2018 | 35.92 | 36.48 | 35.53 | 35.88 | 93,485 | +0.15(+0.43%) |
Jul 31, 2018 | 35.98 | 36.06 | 35.58 | 35.73 | 115,464 | -0.06(-0.16%) |
Jul 30, 2018 | 36.11 | 36.53 | 35.77 | 35.78 | 59,200 | -0.28(-0.77%) |
Jul 27, 2018 | 36.45 | 36.53 | 35.96 | 36.06 | 66,022 | -0.39(-1.07%) |
Jul 26, 2018 | 36.36 | 36.72 | 36.26 | 36.45 | 124,607 | +0.18(+0.48%) |
Jul 25, 2018 | 36.56 | 36.56 | 36.06 | 36.28 | 98,895 | -0.22(-0.59%) |
Jul 24, 2018 | 36.92 | 36.93 | 36.26 | 36.49 | 93,281 | -0.28(-0.76%) |
Jul 23, 2018 | 36.55 | 36.95 | 36.46 | 36.77 | 78,411 | +0.41(+1.12%) |
Jul 20, 2018 | 35.86 | 36.46 | 35.83 | 36.37 | 78,369 | +0.35(+0.98%) |
Jul 19, 2018 | 35.00 | 36.05 | 34.72 | 36.02 | 159,737 | +0.90(+2.57%) |
Jul 18, 2018 | 34.97 | 35.17 | 34.85 | 35.11 | 60,289 | +0.15(+0.43%) |
Jul 17, 2018 | 35.06 | 35.24 | 34.79 | 34.96 | 98,514 | -0.10(-0.30%) |
Jul 16, 2018 | 34.83 | 35.09 | 34.83 | 35.07 | 58,253 | +0.24(+0.69%) |
Jul 13, 2018 | 35.19 | 35.19 | 34.80 | 34.83 | 57,937 | -0.39(-1.11%) |
Jul 12, 2018 | 35.50 | 35.64 | 34.89 | 35.22 | 77,195 | -0.24(-0.68%) |
Jul 11, 2018 | 35.50 | 35.80 | 35.34 | 35.46 | 58,973 | -0.22(-0.63%) |
Jul 10, 2018 | 36.37 | 36.37 | 35.43 | 35.68 | 69,818 | -0.56(-1.54%) |
Jul 09, 2018 | 35.98 | 36.29 | 35.98 | 36.24 | 94,594 | +0.42(+1.18%) |
Jul 06, 2018 | 35.58 | 35.92 | 35.55 | 35.82 | 58,311 | +0.22(+0.61%) |
Jul 05, 2018 | 35.38 | 35.62 | 35.13 | 35.60 | 96,513 | +0.34(+0.95%) |
Jul 03, 2018 | 35.27 | 35.27 | 35.27 | 0 | +0.07(+0.20%) | |
Jul 02, 2018 | 34.36 | 35.19 | 34.36 | 35.19 | 114,789 | +0.68(+1.97%) |
Jun 29, 2018 | 34.97 | 35.18 | 34.50 | 34.51 | 169,140 | -0.03(-0.09%) |
Jun 28, 2018 | 34.79 | 35.10 | 34.51 | 34.55 | 86,027 | -0.25(-0.71%) |
Jun 27, 2018 | 35.42 | 35.42 | 34.78 | 34.79 | 104,035 | -0.56(-1.58%) |
Jun 26, 2018 | 35.24 | 35.52 | 34.91 | 35.35 | 97,695 | +0.18(+0.50%) |
Jun 25, 2018 | 35.40 | 35.46 | 35.00 | 35.18 | 103,171 | -0.30(-0.85%) |
Jun 22, 2018 | 36.21 | 36.24 | 34.88 | 35.48 | 260,108 | -0.58(-1.62%) |
Jun 21, 2018 | 36.15 | 36.32 | 35.68 | 36.06 | 87,671 | -0.08(-0.22%) |
Jun 20, 2018 | 36.04 | 36.24 | 35.78 | 36.14 | 141,239 | +0.18(+0.49%) |
Jun 19, 2018 | 35.28 | 36.05 | 35.28 | 35.97 | 151,300 | +0.37(+1.03%) |
Jun 18, 2018 | 35.24 | 35.75 | 35.09 | 35.60 | 126,049 | +0.17(+0.47%) |
Jun 15, 2018 | 35.54 | 34.89 | 35.43 | 269,998 | +0.14(+0.38%) | |
Jun 14, 2018 | 35.28 | 35.34 | 34.86 | 35.30 | 95,871 | +0.05(+0.14%) |
Jun 13, 2018 | 35.23 | 35.58 | 35.02 | 35.25 | 111,197 | +0.03(+0.09%) |
Jun 12, 2018 | 35.46 | 35.52 | 35.10 | 35.22 | 114,909 | -0.25(-0.70%) |
Jun 11, 2018 | 36.29 | 36.32 | 35.28 | 35.46 | 161,441 | -0.59(-1.64%) |
Jun 08, 2018 | 36.49 | 36.93 | 36.01 | 36.06 | 192,937 | -0.77(-2.10%) |
Jun 07, 2018 | 36.84 | 37.07 | 36.64 | 36.83 | 77,124 | -0.01(-0.02%) |
Jun 06, 2018 | 36.55 | 36.92 | 36.39 | 36.84 | 148,829 | +0.34(+0.92%) |
Jun 05, 2018 | 36.42 | 36.66 | 36.19 | 36.50 | 129,111 | -0.10(-0.26%) |
Jun 04, 2018 | 36.69 | 36.69 | 36.26 | 36.60 | 162,057 | +0.03(+0.09%) |