Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.19(+0.55%) | |
Aug 30, 2018 | 35.37 | 35.37 | 34.15 | 34.36 | 1,533,428 | -1.14(-3.21%) |
Aug 29, 2018 | 35.76 | 35.85 | 35.09 | 35.50 | 1,547,957 | -0.51(-1.41%) |
Aug 28, 2018 | 36.44 | 36.46 | 35.89 | 36.01 | 1,465,417 | -0.38(-1.05%) |
Aug 27, 2018 | 35.23 | 36.55 | 35.23 | 36.39 | 1,500,981 | +1.20(+3.42%) |
Aug 24, 2018 | 34.86 | 35.37 | 34.73 | 35.18 | 1,206,888 | +0.46(+1.32%) |
Aug 23, 2018 | 34.71 | 35.18 | 34.60 | 34.72 | 1,624,347 | +0.11(+0.32%) |
Aug 22, 2018 | 34.65 | 34.79 | 34.19 | 34.61 | 970,675 | -0.04(-0.11%) |
Aug 21, 2018 | 34.29 | 34.88 | 34.23 | 34.65 | 1,262,692 | +0.36(+1.04%) |
Aug 20, 2018 | 34.25 | 34.50 | 34.12 | 34.29 | 1,172,526 | +0.17(+0.49%) |
Aug 17, 2018 | 34.24 | 34.89 | 33.79 | 34.13 | 1,553,192 | -0.25(-0.74%) |
Aug 16, 2018 | 34.00 | 34.65 | 33.68 | 34.38 | 1,720,586 | +0.54(+1.59%) |
Aug 15, 2018 | 34.57 | 34.62 | 33.09 | 33.84 | 2,503,825 | -1.09(-3.11%) |
Aug 14, 2018 | 34.96 | 35.57 | 34.88 | 34.93 | 1,186,444 | +0.06(+0.16%) |
Aug 13, 2018 | 35.45 | 35.84 | 34.82 | 34.87 | 1,727,310 | -0.58(-1.64%) |
Aug 10, 2018 | 36.67 | 36.78 | 35.45 | 35.46 | 1,992,492 | -1.60(-4.32%) |
Aug 09, 2018 | 37.62 | 37.80 | 37.04 | 37.06 | 1,284,283 | -0.68(-1.80%) |
Aug 08, 2018 | 37.78 | 38.05 | 37.43 | 37.73 | 2,475,601 | +0.03(+0.08%) |
Aug 07, 2018 | 36.76 | 37.98 | 36.70 | 37.70 | 3,084,328 | +1.17(+3.21%) |
Aug 06, 2018 | 36.93 | 37.25 | 36.40 | 36.53 | 2,066,353 | -0.53(-1.42%) |
Aug 03, 2018 | 34.51 | 38.58 | 34.46 | 37.06 | 7,132,149 | +2.42(+6.98%) |
Aug 02, 2018 | 35.09 | 35.17 | 33.98 | 34.64 | 4,079,170 | -0.69(-1.96%) |
Aug 01, 2018 | 36.06 | 36.63 | 35.25 | 35.33 | 2,482,080 | -0.76(-2.10%) |
Jul 31, 2018 | 35.65 | 36.39 | 35.58 | 36.09 | 1,756,668 | +0.46(+1.30%) |
Jul 30, 2018 | 36.01 | 36.27 | 35.56 | 35.62 | 996,346 | -0.39(-1.09%) |
Jul 27, 2018 | 36.35 | 36.64 | 35.63 | 36.02 | 1,285,929 | -0.24(-0.65%) |
Jul 26, 2018 | 35.95 | 36.70 | 35.89 | 36.25 | 1,016,465 | +0.19(+0.52%) |
Jul 25, 2018 | 35.17 | 36.12 | 35.06 | 36.06 | 1,948,913 | +0.76(+2.14%) |
Jul 24, 2018 | 35.84 | 36.16 | 34.93 | 35.31 | 1,517,598 | -0.20(-0.55%) |
Jul 23, 2018 | 35.61 | 35.76 | 35.11 | 35.50 | 1,159,583 | -0.13(-0.35%) |
Jul 20, 2018 | 35.67 | 36.27 | 35.50 | 35.63 | 2,045,320 | -0.36(-1.01%) |
Jul 19, 2018 | 35.77 | 36.08 | 35.13 | 35.99 | 1,815,391 | -0.08(-0.22%) |
Jul 18, 2018 | 35.52 | 36.47 | 35.19 | 36.07 | 2,561,533 | +1.24(+3.55%) |
Jul 17, 2018 | 33.87 | 34.94 | 33.68 | 34.83 | 2,210,748 | +0.82(+2.41%) |
Jul 16, 2018 | 35.34 | 35.35 | 33.68 | 34.02 | 3,453,829 | -1.34(-3.79%) |
Jul 13, 2018 | 35.06 | 35.66 | 35.06 | 35.35 | 1,127,323 | +0.09(+0.27%) |
Jul 12, 2018 | 35.02 | 35.49 | 34.57 | 35.26 | 1,492,372 | +0.58(+1.68%) |
Jul 11, 2018 | 35.62 | 35.84 | 34.48 | 34.68 | 1,803,829 | -1.53(-4.22%) |
Jul 10, 2018 | 35.96 | 36.51 | 35.39 | 36.21 | 1,807,211 | +0.32(+0.88%) |
Jul 09, 2018 | 35.14 | 36.05 | 35.09 | 35.89 | 2,301,729 | +0.82(+2.34%) |
Jul 06, 2018 | 34.68 | 35.33 | 34.32 | 35.07 | 1,116,597 | +0.29(+0.84%) |
Jul 05, 2018 | 34.57 | 34.83 | 34.42 | 34.78 | 1,475,621 | +0.47(+1.38%) |
Jul 03, 2018 | 34.31 | 34.31 | 34.31 | 0 | -0.29(-0.84%) | |
Jul 02, 2018 | 34.54 | 34.87 | 34.18 | 34.60 | 1,760,130 | -0.35(-0.99%) |
Jun 29, 2018 | 34.65 | 35.39 | 34.63 | 34.94 | 2,053,420 | +0.29(+0.84%) |
Jun 28, 2018 | 34.47 | 34.72 | 33.92 | 34.65 | 2,182,321 | -0.13(-0.36%) |
Jun 27, 2018 | 35.54 | 35.93 | 34.70 | 34.78 | 2,125,864 | -0.71(-2.00%) |
Jun 26, 2018 | 36.95 | 37.10 | 35.31 | 35.49 | 3,596,365 | -1.43(-3.88%) |
Jun 25, 2018 | 37.13 | 37.16 | 36.26 | 36.92 | 1,798,078 | -0.10(-0.28%) |
Jun 22, 2018 | 37.19 | 37.33 | 36.65 | 37.02 | 2,631,864 | +0.31(+0.84%) |
Jun 21, 2018 | 37.02 | 37.22 | 36.58 | 36.72 | 1,885,993 | -0.40(-1.08%) |
Jun 20, 2018 | 37.32 | 37.45 | 36.95 | 37.12 | 1,702,762 | -0.06(-0.17%) |
Jun 19, 2018 | 37.81 | 37.87 | 36.51 | 37.18 | 2,538,135 | -1.14(-2.98%) |
Jun 18, 2018 | 38.54 | 38.85 | 38.06 | 38.32 | 1,559,936 | -0.64(-1.64%) |
Jun 15, 2018 | 39.21 | 37.99 | 38.96 | 3,442,011 | -0.25(-0.64%) | |
Jun 14, 2018 | 39.36 | 39.41 | 38.84 | 39.21 | 1,522,040 | +0.00(+0.00%) |
Jun 13, 2018 | 39.41 | 39.71 | 38.77 | 39.21 | 2,975,231 | -0.24(-0.60%) |
Jun 12, 2018 | 40.30 | 40.40 | 39.36 | 39.45 | 1,652,427 | -0.73(-1.82%) |
Jun 11, 2018 | 40.51 | 40.54 | 39.93 | 40.18 | 1,194,831 | -0.21(-0.53%) |
Jun 08, 2018 | 39.88 | 40.41 | 39.84 | 40.40 | 1,044,477 | +0.46(+1.16%) |
Jun 07, 2018 | 40.47 | 40.88 | 39.73 | 39.93 | 1,345,869 | -0.61(-1.52%) |
Jun 06, 2018 | 40.56 | 39.30 | 40.55 | 2,107,166 | +1.24(+3.15%) | |
Jun 05, 2018 | 39.58 | 39.94 | 39.18 | 39.31 | 1,547,283 | -0.21(-0.54%) |
Jun 04, 2018 | 39.09 | 39.57 | 38.95 | 39.52 | 1,204,242 | +0.68(+1.74%) |