Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.20 | 35.20 | 35.20 | 0 | +0.70(+2.03%) | |
Aug 30, 2018 | 35.80 | 36.60 | 34.40 | 34.50 | 19,806 | -1.60(-4.43%) |
Aug 29, 2018 | 36.30 | 36.80 | 35.00 | 36.10 | 37,574 | +1.00(+2.85%) |
Aug 28, 2018 | 34.60 | 35.30 | 33.80 | 35.10 | 22,523 | +0.90(+2.63%) |
Aug 27, 2018 | 34.00 | 35.60 | 33.11 | 34.20 | 23,123 | +0.20(+0.59%) |
Aug 24, 2018 | 33.70 | 36.10 | 33.70 | 34.00 | 11,920 | +0.00(+0.00%) |
Aug 23, 2018 | 34.40 | 35.30 | 33.50 | 34.00 | 17,968 | -0.60(-1.73%) |
Aug 22, 2018 | 35.30 | 35.62 | 34.00 | 34.60 | 10,021 | -0.70(-1.98%) |
Aug 21, 2018 | 36.00 | 36.50 | 35.10 | 35.30 | 8,763 | -0.70(-1.94%) |
Aug 20, 2018 | 36.90 | 37.80 | 35.90 | 36.00 | 19,004 | -1.00(-2.70%) |
Aug 17, 2018 | 38.50 | 38.50 | 36.60 | 37.00 | 21,380 | -1.60(-4.15%) |
Aug 16, 2018 | 35.00 | 39.80 | 34.60 | 38.60 | 22,766 | +4.00(+11.56%) |
Aug 15, 2018 | 36.50 | 38.10 | 31.80 | 34.60 | 20,835 | -1.50(-4.16%) |
Aug 14, 2018 | 34.70 | 37.20 | 34.50 | 36.10 | 20,288 | +1.00(+2.85%) |
Aug 13, 2018 | 36.30 | 37.10 | 34.30 | 35.10 | 21,950 | -0.90(-2.50%) |
Aug 10, 2018 | 39.30 | 39.30 | 35.20 | 36.00 | 16,860 | -2.90(-7.46%) |
Aug 09, 2018 | 40.10 | 42.00 | 38.70 | 38.90 | 28,260 | -2.00(-4.89%) |
Aug 08, 2018 | 38.30 | 41.40 | 36.61 | 40.90 | 42,229 | +2.40(+6.23%) |
Aug 07, 2018 | 39.40 | 40.30 | 37.60 | 38.50 | 20,017 | -0.40(-1.03%) |
Aug 06, 2018 | 35.90 | 39.20 | 35.70 | 38.90 | 20,279 | +2.90(+8.06%) |
Aug 03, 2018 | 36.90 | 37.80 | 35.10 | 36.00 | 15,520 | -0.70(-1.91%) |
Aug 02, 2018 | 37.20 | 38.00 | 36.10 | 36.70 | 10,425 | -0.60(-1.61%) |
Aug 01, 2018 | 35.90 | 38.00 | 35.50 | 37.30 | 15,333 | +1.30(+3.61%) |
Jul 31, 2018 | 34.40 | 37.20 | 34.20 | 36.00 | 18,680 | +2.30(+6.82%) |
Jul 30, 2018 | 34.70 | 35.50 | 33.50 | 33.70 | 21,767 | -1.00(-2.88%) |
Jul 27, 2018 | 34.90 | 35.90 | 33.10 | 34.70 | 24,980 | +0.00(+0.00%) |
Jul 26, 2018 | 35.10 | 35.90 | 34.10 | 34.70 | 24,126 | -0.20(-0.57%) |
Jul 25, 2018 | 37.00 | 37.60 | 34.55 | 34.90 | 24,644 | -2.10(-5.68%) |
Jul 24, 2018 | 38.90 | 39.20 | 36.10 | 37.00 | 33,375 | -2.10(-5.37%) |
Jul 23, 2018 | 38.30 | 39.69 | 36.60 | 39.10 | 31,331 | +1.00(+2.62%) |
Jul 20, 2018 | 38.80 | 39.10 | 37.50 | 38.10 | 27,182 | -0.70(-1.80%) |
Jul 19, 2018 | 39.80 | 40.40 | 38.60 | 38.80 | 27,671 | -1.15(-2.88%) |
Jul 18, 2018 | 43.70 | 43.70 | 39.22 | 39.95 | 33,937 | -3.95(-9.00%) |
Jul 17, 2018 | 42.30 | 46.30 | 41.43 | 43.90 | 39,043 | +1.40(+3.29%) |
Jul 16, 2018 | 40.30 | 42.80 | 39.40 | 42.50 | 40,161 | +1.80(+4.42%) |
Jul 13, 2018 | 42.70 | 43.00 | 40.30 | 40.70 | 25,965 | -2.00(-4.68%) |
Jul 12, 2018 | 41.00 | 43.71 | 40.80 | 42.70 | 29,861 | +1.80(+4.40%) |
Jul 11, 2018 | 38.30 | 41.10 | 38.20 | 40.90 | 16,331 | +2.60(+6.79%) |
Jul 10, 2018 | 37.70 | 39.20 | 37.50 | 38.30 | 19,709 | +0.70(+1.86%) |
Jul 09, 2018 | 39.70 | 40.30 | 37.50 | 37.60 | 30,404 | -1.70(-4.33%) |
Jul 06, 2018 | 42.90 | 44.00 | 38.60 | 39.30 | 36,641 | -3.40(-7.96%) |
Jul 05, 2018 | 44.00 | 44.46 | 42.00 | 42.70 | 22,067 | -0.70(-1.61%) |
Jul 03, 2018 | 43.40 | 43.40 | 43.40 | 0 | +3.70(+9.32%) | |
Jul 02, 2018 | 39.20 | 40.90 | 38.50 | 39.70 | 28,048 | +0.60(+1.53%) |
Jun 29, 2018 | 40.50 | 41.10 | 38.20 | 39.10 | 49,647 | -0.90(-2.25%) |
Jun 28, 2018 | 41.80 | 42.80 | 39.50 | 40.00 | 56,673 | -1.70(-4.08%) |
Jun 27, 2018 | 45.50 | 45.80 | 41.70 | 41.70 | 37,115 | -3.70(-8.15%) |
Jun 26, 2018 | 44.20 | 46.55 | 44.20 | 45.40 | 30,453 | +0.95(+2.14%) |
Jun 25, 2018 | 48.20 | 48.20 | 43.40 | 44.45 | 37,182 | -3.85(-7.97%) |
Jun 22, 2018 | 48.50 | 49.29 | 44.60 | 48.30 | 299,994 | -0.10(-0.21%) |
Jun 21, 2018 | 49.10 | 50.50 | 46.10 | 48.40 | 35,430 | -0.80(-1.63%) |
Jun 20, 2018 | 52.50 | 53.20 | 48.81 | 49.20 | 31,038 | -2.70(-5.20%) |
Jun 19, 2018 | 51.60 | 52.30 | 48.80 | 51.90 | 45,872 | +0.00(+0.00%) |
Jun 18, 2018 | 55.30 | 55.70 | 51.00 | 51.90 | 27,238 | -3.40(-6.15%) |
Jun 15, 2018 | 54.60 | 54.60 | 55.30 | 26,595 | +0.70(+1.28%) | |
Jun 14, 2018 | 58.00 | 61.90 | 53.30 | 54.60 | 59,137 | -4.80(-8.08%) |
Jun 13, 2018 | 55.50 | 60.70 | 53.80 | 59.40 | 53,230 | +3.40(+6.07%) |
Jun 12, 2018 | 51.30 | 56.40 | 51.00 | 56.00 | 49,239 | +4.80(+9.37%) |
Jun 11, 2018 | 50.20 | 51.23 | 48.90 | 51.20 | 25,223 | +1.30(+2.61%) |
Jun 08, 2018 | 47.70 | 50.00 | 47.70 | 49.90 | 22,821 | +1.90(+3.96%) |
Jun 07, 2018 | 49.40 | 49.97 | 46.36 | 48.00 | 20,603 | -1.00(-2.04%) |
Jun 06, 2018 | 50.70 | 51.90 | 47.13 | 49.00 | 54,550 | -2.50(-4.85%) |
Jun 05, 2018 | 46.80 | 51.55 | 44.80 | 51.50 | 59,087 | +6.70(+14.96%) |
Jun 04, 2018 | 45.80 | 46.30 | 44.00 | 44.80 | 16,192 | -0.70(-1.54%) |