Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.69 | 36.69 | 36.69 | 0 | -0.04(-0.10%) | |
Aug 30, 2018 | 37.23 | 37.23 | 36.58 | 36.72 | 5,572 | -0.96(-2.55%) |
Aug 29, 2018 | 37.37 | 37.76 | 37.37 | 37.68 | 3,197 | +0.10(+0.28%) |
Aug 28, 2018 | 38.17 | 38.17 | 37.58 | 37.58 | 4,421 | -0.06(-0.17%) |
Aug 27, 2018 | 37.90 | 38.11 | 37.64 | 37.64 | 10,552 | +1.01(+2.77%) |
Aug 24, 2018 | 36.29 | 36.79 | 36.29 | 36.63 | 3,754 | +0.46(+1.26%) |
Aug 23, 2018 | 36.49 | 37.24 | 36.15 | 36.17 | 13,731 | -0.74(-2.01%) |
Aug 22, 2018 | 37.38 | 37.56 | 36.91 | 36.91 | 12,440 | -1.27(-3.32%) |
Aug 21, 2018 | 37.97 | 38.36 | 37.94 | 38.18 | 14,761 | +0.85(+2.29%) |
Aug 20, 2018 | 36.72 | 37.48 | 36.53 | 37.33 | 13,587 | +1.30(+3.62%) |
Aug 17, 2018 | 35.81 | 36.10 | 35.67 | 36.02 | 8,865 | +0.29(+0.81%) |
Aug 16, 2018 | 35.48 | 35.97 | 35.08 | 35.73 | 8,931 | +1.17(+3.38%) |
Aug 15, 2018 | 34.45 | 34.90 | 33.64 | 34.57 | 5,691 | -0.31(-0.88%) |
Aug 14, 2018 | 34.73 | 35.10 | 34.70 | 34.87 | 2,365 | +0.71(+2.08%) |
Aug 13, 2018 | 34.67 | 34.67 | 33.80 | 34.16 | 11,976 | -0.51(-1.47%) |
Aug 10, 2018 | 34.50 | 34.82 | 34.33 | 34.67 | 9,386 | -0.46(-1.30%) |
Aug 09, 2018 | 35.70 | 35.88 | 35.10 | 35.13 | 24,455 | -0.44(-1.23%) |
Aug 08, 2018 | 35.85 | 35.89 | 35.35 | 35.56 | 3,273 | -0.42(-1.17%) |
Aug 07, 2018 | 35.71 | 36.14 | 35.70 | 35.98 | 8,393 | +0.58(+1.65%) |
Aug 06, 2018 | 34.71 | 35.50 | 34.65 | 35.40 | 24,111 | +0.69(+1.99%) |
Aug 03, 2018 | 34.52 | 34.88 | 34.21 | 34.71 | 5,944 | +0.23(+0.65%) |
Aug 02, 2018 | 33.58 | 34.48 | 33.58 | 34.48 | 2,546 | +0.55(+1.62%) |
Aug 01, 2018 | 34.26 | 34.41 | 33.44 | 33.93 | 5,210 | -0.55(-1.61%) |
Jul 31, 2018 | 34.18 | 35.04 | 34.18 | 34.49 | 144,379 | +1.29(+3.89%) |
Jul 30, 2018 | 33.56 | 34.69 | 33.19 | 33.19 | 12,940 | -0.18(-0.55%) |
Jul 27, 2018 | 33.85 | 33.85 | 32.99 | 33.38 | 3,963 | -0.46(-1.36%) |
Jul 26, 2018 | 32.82 | 34.19 | 32.67 | 33.84 | 15,265 | +0.89(+2.71%) |
Jul 25, 2018 | 31.35 | 32.94 | 31.35 | 32.94 | 48,000 | +2.18(+7.08%) |
Jul 24, 2018 | 32.82 | 32.82 | 30.67 | 30.76 | 70,524 | -1.54(-4.76%) |
Jul 23, 2018 | 31.02 | 32.39 | 31.02 | 32.30 | 49,074 | +0.75(+2.37%) |
Jul 20, 2018 | 31.91 | 31.15 | 31.55 | 9,830 | -0.09(-0.27%) | |
Jul 19, 2018 | 30.73 | 31.81 | 30.73 | 31.64 | 3,436 | +0.30(+0.95%) |
Jul 18, 2018 | 29.59 | 31.55 | 29.59 | 31.34 | 14,510 | +2.06(+7.05%) |
Jul 17, 2018 | 29.11 | 29.34 | 29.11 | 29.28 | 4,094 | +0.20(+0.68%) |
Jul 16, 2018 | 30.59 | 30.59 | 28.60 | 29.08 | 12,024 | -1.01(-3.36%) |
Jul 13, 2018 | 29.77 | 30.19 | 29.77 | 30.09 | 3,107 | +0.52(+1.76%) |
Jul 12, 2018 | 29.65 | 29.88 | 29.42 | 29.57 | 6,235 | +0.28(+0.96%) |
Jul 11, 2018 | 30.44 | 30.44 | 29.15 | 29.29 | 7,760 | -1.72(-5.53%) |
Jul 10, 2018 | 31.45 | 31.56 | 30.50 | 31.01 | 9,308 | -0.28(-0.89%) |
Jul 09, 2018 | 30.08 | 31.34 | 30.08 | 31.29 | 12,150 | +1.60(+5.40%) |
Jul 06, 2018 | 28.91 | 29.95 | 28.91 | 29.69 | 3,746 | +0.58(+1.98%) |
Jul 05, 2018 | 28.60 | 29.11 | 28.54 | 29.11 | 4,377 | +0.50(+1.74%) |
Jul 03, 2018 | 28.61 | 28.61 | 28.61 | 0 | -0.69(-2.34%) | |
Jul 02, 2018 | 27.84 | 29.31 | 27.84 | 29.30 | 5,048 | +0.72(+2.54%) |
Jun 29, 2018 | 28.84 | 29.46 | 28.56 | 28.57 | 11,786 | +0.40(+1.41%) |
Jun 28, 2018 | 27.78 | 28.53 | 27.36 | 28.18 | 22,641 | -0.44(-1.55%) |
Jun 27, 2018 | 29.78 | 30.17 | 28.61 | 28.62 | 4,068 | -1.12(-3.77%) |
Jun 26, 2018 | 30.19 | 30.19 | 29.34 | 29.74 | 20,190 | -0.46(-1.52%) |
Jun 25, 2018 | 31.67 | 31.67 | 30.08 | 30.20 | 44,488 | -2.25(-6.94%) |
Jun 22, 2018 | 33.72 | 33.72 | 32.46 | 32.46 | 2,478 | -0.23(-0.70%) |
Jun 21, 2018 | 32.74 | 33.33 | 32.69 | 32.69 | 1,358 | -0.64(-1.93%) |
Jun 20, 2018 | 33.08 | 33.84 | 32.70 | 33.33 | 6,174 | +0.19(+0.58%) |
Jun 19, 2018 | 33.53 | 33.53 | 32.39 | 33.14 | 5,500 | -1.95(-5.57%) |
Jun 18, 2018 | 35.04 | 35.23 | 33.99 | 35.09 | 5,490 | -0.13(-0.38%) |
Jun 15, 2018 | 35.27 | 34.57 | 35.23 | 5,693 | +0.66(+1.91%) | |
Jun 14, 2018 | 34.61 | 34.74 | 34.22 | 34.57 | 7,523 | -0.05(-0.15%) |
Jun 13, 2018 | 35.34 | 35.34 | 34.36 | 34.62 | 5,876 | -0.68(-1.93%) |
Jun 12, 2018 | 34.95 | 35.65 | 34.77 | 35.30 | 10,708 | +0.08(+0.23%) |
Jun 11, 2018 | 34.18 | 35.56 | 34.18 | 35.22 | 13,662 | +1.32(+3.89%) |
Jun 08, 2018 | 33.29 | 33.97 | 33.10 | 33.90 | 2,884 | +1.21(+3.70%) |
Jun 07, 2018 | 33.13 | 33.13 | 32.69 | 32.69 | 10,196 | -0.17(-0.52%) |
Jun 06, 2018 | 32.98 | 31.83 | 32.86 | 13,381 | +0.49(+1.52%) | |
Jun 05, 2018 | 32.75 | 32.75 | 31.61 | 32.37 | 11,148 | -0.51(-1.56%) |
Jun 04, 2018 | 34.23 | 34.23 | 32.66 | 32.88 | 4,786 | -0.74(-2.20%) |