Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.68 | 32.68 | 32.68 | 0 | -0.28(-0.86%) | |
Aug 30, 2018 | 33.34 | 33.34 | 32.95 | 32.96 | 3,067 | -0.61(-1.82%) |
Aug 29, 2018 | 33.54 | 33.60 | 33.49 | 33.57 | 1,154 | +0.02(+0.06%) |
Aug 28, 2018 | 33.83 | 33.83 | 33.55 | 33.55 | 2,369 | +0.07(+0.20%) |
Aug 27, 2018 | 33.03 | 33.49 | 33.03 | 33.49 | 9,313 | +0.87(+2.68%) |
Aug 24, 2018 | 32.46 | 32.65 | 32.46 | 32.61 | 1,777 | +0.11(+0.34%) |
Aug 23, 2018 | 32.66 | 32.73 | 32.50 | 32.50 | 2,543 | -0.59(-1.79%) |
Aug 22, 2018 | 33.03 | 33.16 | 33.03 | 33.09 | 3,487 | +0.02(+0.05%) |
Aug 21, 2018 | 32.85 | 33.12 | 32.85 | 33.08 | 8,957 | +0.51(+1.58%) |
Aug 20, 2018 | 32.38 | 32.64 | 32.38 | 32.56 | 1,070 | +0.31(+0.95%) |
Aug 17, 2018 | 32.26 | 32.26 | 32.26 | 32.26 | 333 | +0.19(+0.58%) |
Aug 16, 2018 | 32.07 | 32.07 | 32.07 | 96 | +0.00(+0.00%) | |
Aug 15, 2018 | 32.27 | 32.27 | 31.96 | 32.07 | 2,869 | -0.73(-2.22%) |
Aug 14, 2018 | 32.80 | 32.81 | 32.77 | 32.80 | 1,106 | -0.07(-0.22%) |
Aug 13, 2018 | 33.04 | 33.04 | 32.86 | 32.87 | 2,258 | -0.18(-0.56%) |
Aug 10, 2018 | 33.27 | 33.27 | 33.05 | 33.05 | 1,777 | -0.53(-1.57%) |
Aug 09, 2018 | 33.73 | 33.73 | 33.58 | 33.58 | 3,665 | -0.34(-1.00%) |
Aug 08, 2018 | 33.96 | 33.96 | 33.81 | 33.92 | 5,991 | +0.02(+0.05%) |
Aug 07, 2018 | 33.87 | 33.95 | 33.83 | 33.90 | 2,401 | +0.40(+1.21%) |
Aug 06, 2018 | 33.53 | 33.53 | 33.50 | 33.50 | 550 | +0.04(+0.11%) |
Aug 03, 2018 | 33.44 | 33.46 | 33.42 | 33.46 | 5,664 | +0.28(+0.84%) |
Aug 02, 2018 | 33.16 | 33.22 | 33.06 | 33.18 | 20,127 | -0.20(-0.61%) |
Aug 01, 2018 | 33.67 | 33.67 | 33.38 | 33.39 | 3,682 | -0.33(-0.97%) |
Jul 31, 2018 | 33.68 | 33.80 | 33.68 | 33.72 | 1,141 | -0.04(-0.11%) |
Jul 30, 2018 | 33.74 | 33.84 | 33.74 | 33.75 | 1,295 | +0.13(+0.37%) |
Jul 27, 2018 | 33.64 | 33.84 | 33.63 | 33.63 | 2,999 | -0.04(-0.13%) |
Jul 26, 2018 | 33.92 | 33.92 | 33.64 | 33.67 | 3,042 | -0.42(-1.24%) |
Jul 25, 2018 | 33.66 | 34.09 | 33.33 | 34.09 | 2,538 | +0.20(+0.59%) |
Jul 24, 2018 | 33.98 | 34.11 | 33.89 | 33.89 | 4,876 | +0.63(+1.89%) |
Jul 23, 2018 | 33.26 | 33.26 | 33.21 | 33.26 | 1,362 | -0.18(-0.54%) |
Jul 20, 2018 | 33.29 | 33.45 | 33.29 | 33.45 | 1,623 | -0.10(-0.30%) |
Jul 19, 2018 | 33.41 | 33.60 | 33.41 | 33.54 | 3,184 | -0.12(-0.35%) |
Jul 18, 2018 | 33.84 | 33.84 | 33.66 | 33.66 | 2,751 | -0.05(-0.16%) |
Jul 17, 2018 | 33.31 | 33.72 | 33.31 | 33.72 | 550 | +0.54(+1.63%) |
Jul 16, 2018 | 33.20 | 33.21 | 33.15 | 33.18 | 1,138 | -0.22(-0.64%) |
Jul 13, 2018 | 33.24 | 33.39 | 33.24 | 33.39 | 1,000 | +0.05(+0.13%) |
Jul 12, 2018 | 33.28 | 33.35 | 33.28 | 33.35 | 3,284 | +0.18(+0.56%) |
Jul 11, 2018 | 33.47 | 33.47 | 33.16 | 33.16 | 1,811 | -0.76(-2.24%) |
Jul 10, 2018 | 33.86 | 33.92 | 33.86 | 33.92 | 5,039 | +0.18(+0.53%) |
Jul 09, 2018 | 33.70 | 33.85 | 33.70 | 33.74 | 11,250 | +0.16(+0.47%) |
Jul 06, 2018 | 33.34 | 33.58 | 33.34 | 33.58 | 3,841 | +0.25(+0.74%) |
Jul 05, 2018 | 33.33 | 33.54 | 33.25 | 33.34 | 53,734 | +0.35(+1.05%) |
Jul 03, 2018 | 32.99 | 32.99 | 32.99 | 0 | -0.06(-0.18%) | |
Jul 02, 2018 | 33.11 | 33.24 | 33.05 | 33.05 | 2,087 | -0.41(-1.24%) |
Jun 29, 2018 | 33.60 | 33.60 | 33.46 | 33.46 | 1,571 | +0.03(+0.08%) |
Jun 28, 2018 | 33.32 | 33.51 | 33.30 | 33.44 | 8,898 | -0.20(-0.59%) |
Jun 27, 2018 | 33.77 | 33.92 | 33.63 | 33.63 | 9,217 | -0.32(-0.93%) |
Jun 26, 2018 | 33.89 | 34.06 | 33.89 | 33.95 | 2,983 | +0.03(+0.08%) |
Jun 25, 2018 | 34.20 | 34.20 | 33.91 | 33.92 | 3,263 | -0.72(-2.09%) |
Jun 22, 2018 | 34.44 | 34.69 | 34.44 | 34.65 | 1,914 | +0.04(+0.12%) |
Jun 21, 2018 | 34.93 | 34.93 | 34.55 | 34.61 | 3,996 | -0.70(-1.99%) |
Jun 20, 2018 | 35.30 | 35.31 | 35.30 | 35.31 | 630 | +0.02(+0.05%) |
Jun 19, 2018 | 35.36 | 35.52 | 35.28 | 35.29 | 2,080 | -0.68(-1.90%) |
Jun 18, 2018 | 35.98 | 35.98 | 35.97 | 35.98 | 16,591 | -0.03(-0.07%) |
Jun 15, 2018 | 36.40 | 35.98 | 36.00 | 2,064 | -0.40(-1.09%) | |
Jun 14, 2018 | 36.59 | 36.59 | 36.36 | 36.40 | 2,352 | -0.12(-0.32%) |
Jun 13, 2018 | 36.62 | 36.62 | 36.48 | 36.52 | 2,743 | +0.02(+0.05%) |
Jun 12, 2018 | 36.56 | 36.56 | 36.50 | 36.50 | 1,720 | -0.11(-0.29%) |
Jun 11, 2018 | 36.57 | 36.66 | 36.56 | 36.61 | 4,347 | +0.00(+0.00%) |
Jun 07, 2018 | 36.61 | 36.61 | 36.61 | 34 | +0.17(+0.46%) | |
Jun 06, 2018 | 36.39 | 36.44 | 36.39 | 36.44 | 2,372 | +0.40(+1.11%) |
Jun 05, 2018 | 36.12 | 36.12 | 35.98 | 36.04 | 2,019 | -0.17(-0.47%) |
Jun 04, 2018 | 36.18 | 36.23 | 36.16 | 36.21 | 3,481 | +0.44(+1.24%) |