Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 38.50 | 38.50 | 38.50 | 0 | -0.67(-1.71%) | |
Aug 30, 2018 | 38.97 | 39.72 | 38.81 | 39.17 | 343,943 | +0.14(+0.36%) |
Aug 29, 2018 | 38.84 | 39.17 | 38.44 | 39.03 | 240,015 | +0.21(+0.54%) |
Aug 28, 2018 | 38.56 | 39.54 | 38.56 | 38.82 | 571,387 | +0.20(+0.52%) |
Aug 27, 2018 | 38.57 | 38.69 | 38.27 | 38.62 | 324,257 | +0.20(+0.52%) |
Aug 24, 2018 | 38.80 | 38.94 | 38.27 | 38.42 | 326,300 | -0.38(-0.98%) |
Aug 23, 2018 | 39.05 | 39.05 | 38.65 | 38.80 | 322,311 | -0.37(-0.94%) |
Aug 22, 2018 | 39.29 | 39.35 | 38.45 | 39.17 | 288,101 | -0.18(-0.46%) |
Aug 21, 2018 | 39.08 | 39.79 | 38.80 | 39.35 | 344,312 | +0.45(+1.16%) |
Aug 20, 2018 | 38.72 | 39.21 | 38.14 | 38.90 | 685,929 | +0.25(+0.65%) |
Aug 17, 2018 | 38.06 | 38.86 | 37.75 | 38.65 | 336,700 | +0.59(+1.55%) |
Aug 16, 2018 | 37.44 | 38.75 | 37.39 | 38.06 | 493,416 | +0.82(+2.20%) |
Aug 15, 2018 | 37.46 | 37.46 | 36.68 | 37.24 | 363,670 | -0.30(-0.80%) |
Aug 14, 2018 | 37.09 | 37.72 | 36.87 | 37.54 | 224,164 | +0.43(+1.16%) |
Aug 13, 2018 | 37.37 | 37.37 | 36.59 | 37.11 | 487,422 | -0.32(-0.85%) |
Aug 10, 2018 | 37.48 | 37.67 | 36.97 | 37.43 | 407,500 | -0.24(-0.64%) |
Aug 09, 2018 | 37.08 | 37.68 | 36.94 | 37.67 | 339,955 | +0.53(+1.43%) |
Aug 08, 2018 | 37.02 | 37.51 | 36.70 | 37.14 | 324,328 | +0.08(+0.22%) |
Aug 07, 2018 | 37.84 | 37.99 | 36.66 | 37.06 | 554,365 | -0.71(-1.88%) |
Aug 06, 2018 | 36.44 | 37.80 | 36.02 | 37.77 | 822,937 | +1.33(+3.65%) |
Aug 03, 2018 | 34.48 | 36.61 | 34.18 | 36.44 | 667,500 | +2.00(+5.81%) |
Aug 02, 2018 | 35.25 | 35.91 | 32.34 | 34.44 | 1,762,288 | -0.77(-2.19%) |
Aug 01, 2018 | 35.73 | 36.17 | 35.05 | 35.21 | 555,831 | -0.52(-1.46%) |
Jul 31, 2018 | 35.93 | 36.16 | 34.93 | 35.73 | 864,080 | -0.21(-0.58%) |
Jul 30, 2018 | 35.85 | 36.71 | 35.59 | 35.94 | 531,295 | +0.08(+0.22%) |
Jul 27, 2018 | 35.92 | 35.95 | 35.37 | 35.86 | 304,600 | -0.12(-0.33%) |
Jul 26, 2018 | 35.63 | 36.23 | 35.63 | 35.98 | 647,859 | +0.53(+1.50%) |
Jul 25, 2018 | 36.00 | 36.43 | 35.33 | 35.45 | 513,415 | -0.66(-1.83%) |
Jul 24, 2018 | 36.44 | 36.58 | 35.83 | 36.11 | 588,743 | -0.14(-0.39%) |
Jul 23, 2018 | 36.81 | 37.01 | 36.18 | 36.25 | 635,638 | -0.57(-1.55%) |
Jul 20, 2018 | 38.00 | 38.00 | 36.74 | 36.82 | 386,461 | -1.22(-3.21%) |
Jul 19, 2018 | 37.71 | 38.24 | 37.47 | 38.04 | 428,718 | +0.14(+0.37%) |
Jul 18, 2018 | 38.49 | 38.53 | 37.82 | 37.90 | 555,608 | -0.60(-1.56%) |
Jul 17, 2018 | 38.11 | 38.62 | 38.06 | 38.50 | 285,806 | +0.29(+0.76%) |
Jul 16, 2018 | 38.86 | 38.86 | 37.65 | 38.21 | 268,317 | -0.47(-1.22%) |
Jul 13, 2018 | 38.52 | 39.09 | 38.26 | 38.68 | 262,522 | -0.14(-0.36%) |
Jul 12, 2018 | 38.80 | 39.10 | 38.32 | 38.82 | 360,217 | -0.03(-0.08%) |
Jul 11, 2018 | 38.16 | 38.94 | 37.94 | 38.85 | 403,736 | +0.54(+1.41%) |
Jul 10, 2018 | 38.45 | 38.67 | 37.82 | 38.31 | 335,020 | +0.04(+0.10%) |
Jul 09, 2018 | 38.03 | 38.60 | 37.82 | 38.27 | 358,436 | +0.50(+1.32%) |
Jul 06, 2018 | 37.03 | 37.95 | 37.02 | 37.77 | 296,909 | +0.43(+1.15%) |
Jul 05, 2018 | 36.81 | 37.37 | 36.45 | 37.34 | 591,792 | +0.74(+2.02%) |
Jul 03, 2018 | 36.60 | 36.60 | 36.60 | 0 | -1.70(-4.44%) | |
Jul 02, 2018 | 38.19 | 39.47 | 38.03 | 38.30 | 445,356 | -0.08(-0.21%) |
Jun 29, 2018 | 38.58 | 39.34 | 38.37 | 38.38 | 643,201 | -0.03(-0.08%) |
Jun 28, 2018 | 38.14 | 38.53 | 37.52 | 38.41 | 519,473 | +0.32(+0.84%) |
Jun 27, 2018 | 37.28 | 38.88 | 37.05 | 38.09 | 849,554 | +0.64(+1.71%) |
Jun 26, 2018 | 37.86 | 37.95 | 37.01 | 37.45 | 646,198 | -0.26(-0.69%) |
Jun 25, 2018 | 38.03 | 38.72 | 37.50 | 37.71 | 564,144 | -0.42(-1.10%) |
Jun 22, 2018 | 38.21 | 38.75 | 37.82 | 38.13 | 1,824,297 | +0.32(+0.85%) |
Jun 21, 2018 | 37.96 | 38.09 | 37.46 | 37.81 | 524,047 | -0.08(-0.21%) |
Jun 20, 2018 | 37.31 | 37.93 | 37.16 | 37.89 | 774,652 | +0.64(+1.72%) |
Jun 19, 2018 | 36.82 | 37.45 | 36.37 | 37.25 | 663,783 | +0.68(+1.86%) |
Jun 18, 2018 | 36.43 | 36.74 | 35.48 | 36.57 | 1,360,694 | -0.22(-0.60%) |
Jun 15, 2018 | 36.81 | 35.43 | 36.79 | 1,215,488 | +1.36(+3.84%) | |
Jun 14, 2018 | 35.68 | 35.78 | 34.47 | 35.43 | 1,042,347 | -0.27(-0.76%) |
Jun 13, 2018 | 35.39 | 35.95 | 35.10 | 35.70 | 563,368 | +0.16(+0.45%) |
Jun 12, 2018 | 35.48 | 35.96 | 34.46 | 35.54 | 449,509 | +0.05(+0.14%) |
Jun 11, 2018 | 35.78 | 35.90 | 34.84 | 35.49 | 495,799 | -0.16(-0.45%) |
Jun 08, 2018 | 35.13 | 35.94 | 34.95 | 35.65 | 675,780 | +0.47(+1.34%) |
Jun 07, 2018 | 35.28 | 35.68 | 35.13 | 35.18 | 319,694 | -0.10(-0.28%) |
Jun 06, 2018 | 35.36 | 35.28 | 580,508 | +1.02(+2.98%) | ||
Jun 05, 2018 | 34.71 | 34.92 | 33.89 | 34.26 | 489,347 | +0.20(+0.59%) |
Jun 04, 2018 | 33.64 | 34.16 | 33.36 | 34.06 | 598,787 | +0.36(+1.07%) |