Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.55 | 36.55 | 36.55 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 36.59 | 36.97 | 36.34 | 36.58 | 271,562 | +0.21(+0.58%) |
Aug 29, 2018 | 36.86 | 37.23 | 36.37 | 36.37 | 237,712 | -0.49(-1.33%) |
Aug 28, 2018 | 37.98 | 38.58 | 36.86 | 36.86 | 1,387,464 | -1.27(-3.34%) |
Aug 27, 2018 | 37.24 | 38.14 | 37.24 | 38.13 | 181,107 | +0.78(+2.09%) |
Aug 24, 2018 | 37.41 | 37.47 | 37.08 | 37.35 | 254,786 | +0.34(+0.91%) |
Aug 23, 2018 | 37.24 | 37.60 | 36.85 | 37.01 | 170,078 | -0.17(-0.47%) |
Aug 22, 2018 | 36.74 | 37.23 | 36.48 | 37.18 | 439,795 | +0.45(+1.23%) |
Aug 21, 2018 | 36.79 | 36.80 | 36.36 | 36.73 | 283,086 | -0.08(-0.21%) |
Aug 20, 2018 | 36.40 | 36.83 | 36.31 | 36.81 | 339,219 | +0.41(+1.14%) |
Aug 17, 2018 | 35.95 | 36.47 | 35.81 | 36.39 | 295,228 | +0.43(+1.21%) |
Aug 16, 2018 | 36.10 | 36.23 | 35.77 | 35.96 | 355,936 | -0.27(-0.75%) |
Aug 15, 2018 | 36.94 | 36.98 | 36.01 | 36.23 | 479,058 | -0.74(-2.01%) |
Aug 14, 2018 | 38.24 | 38.54 | 36.91 | 36.97 | 317,343 | -0.97(-2.57%) |
Aug 13, 2018 | 38.06 | 38.42 | 37.76 | 37.95 | 699,796 | +0.19(+0.51%) |
Aug 10, 2018 | 36.95 | 38.10 | 36.89 | 37.75 | 1,404,903 | +0.87(+2.35%) |
Aug 09, 2018 | 36.31 | 37.26 | 35.92 | 36.89 | 425,234 | +0.94(+2.60%) |
Aug 08, 2018 | 35.58 | 36.53 | 35.44 | 35.95 | 291,582 | +0.02(+0.05%) |
Aug 07, 2018 | 35.95 | 36.43 | 35.45 | 35.93 | 152,796 | -0.11(-0.29%) |
Aug 06, 2018 | 35.74 | 36.10 | 35.48 | 36.04 | 194,138 | +0.34(+0.95%) |
Aug 03, 2018 | 36.34 | 36.56 | 35.50 | 35.70 | 426,718 | -1.26(-3.42%) |
Aug 02, 2018 | 36.60 | 37.02 | 36.60 | 36.96 | 219,253 | +0.22(+0.60%) |
Aug 01, 2018 | 36.89 | 37.08 | 36.51 | 36.74 | 207,855 | -0.10(-0.26%) |
Jul 31, 2018 | 36.09 | 36.86 | 35.94 | 36.84 | 171,180 | +0.84(+2.33%) |
Jul 30, 2018 | 35.56 | 36.16 | 35.52 | 36.00 | 209,115 | +0.48(+1.36%) |
Jul 27, 2018 | 36.14 | 36.18 | 35.36 | 35.52 | 168,820 | -0.37(-1.02%) |
Jul 26, 2018 | 36.16 | 36.25 | 35.69 | 35.88 | 264,179 | +0.20(+0.57%) |
Jul 25, 2018 | 35.28 | 35.79 | 35.02 | 35.68 | 222,274 | +0.44(+1.26%) |
Jul 24, 2018 | 35.18 | 35.36 | 34.87 | 35.24 | 164,986 | +0.34(+0.97%) |
Jul 23, 2018 | 35.20 | 35.50 | 34.90 | 34.90 | 245,780 | -0.41(-1.15%) |
Jul 20, 2018 | 35.40 | 35.77 | 35.20 | 35.30 | 165,734 | +0.03(+0.08%) |
Jul 19, 2018 | 35.92 | 36.12 | 35.22 | 35.28 | 321,337 | +0.01(+0.03%) |
Jul 18, 2018 | 34.59 | 35.37 | 34.28 | 35.27 | 368,257 | +0.77(+2.24%) |
Jul 17, 2018 | 34.91 | 34.99 | 34.37 | 34.49 | 409,129 | -0.50(-1.43%) |
Jul 16, 2018 | 35.24 | 35.56 | 34.90 | 35.00 | 404,092 | -0.15(-0.44%) |
Jul 13, 2018 | 35.32 | 35.42 | 34.79 | 35.15 | 240,825 | +0.00(+0.00%) |
Jul 12, 2018 | 34.47 | 35.33 | 34.26 | 35.15 | 294,967 | +0.68(+1.99%) |
Jul 11, 2018 | 34.36 | 34.64 | 34.20 | 34.47 | 171,521 | -0.08(-0.22%) |
Jul 10, 2018 | 34.23 | 34.92 | 34.23 | 34.54 | 160,510 | +0.27(+0.79%) |
Jul 09, 2018 | 34.65 | 34.65 | 34.05 | 34.27 | 257,830 | -0.08(-0.22%) |
Jul 06, 2018 | 34.40 | 35.19 | 34.05 | 34.35 | 258,706 | -0.13(-0.36%) |
Jul 05, 2018 | 34.45 | 34.74 | 34.45 | 34.48 | 85,490 | +0.03(+0.08%) |
Jul 03, 2018 | 34.45 | 34.45 | 34.45 | 0 | +0.09(+0.25%) | |
Jul 02, 2018 | 34.67 | 34.78 | 33.95 | 34.36 | 173,628 | -0.31(-0.89%) |
Jun 29, 2018 | 34.49 | 34.67 | 263,609 | -0.23(-0.66%) | ||
Jun 28, 2018 | 35.30 | 35.37 | 34.62 | 34.90 | 369,636 | -0.49(-1.39%) |
Jun 27, 2018 | 35.44 | 35.66 | 34.97 | 35.39 | 479,956 | -0.03(-0.08%) |
Jun 26, 2018 | 35.11 | 35.63 | 34.89 | 35.42 | 442,228 | +0.31(+0.88%) |
Jun 25, 2018 | 35.85 | 35.85 | 35.02 | 35.11 | 348,517 | -0.74(-2.07%) |
Jun 22, 2018 | 35.15 | 35.97 | 34.93 | 35.85 | 259,057 | +0.90(+2.57%) |
Jun 21, 2018 | 34.86 | 35.06 | 34.56 | 34.96 | 138,581 | +0.19(+0.55%) |
Jun 20, 2018 | 34.40 | 34.89 | 34.38 | 34.76 | 110,420 | +0.35(+1.01%) |
Jun 19, 2018 | 34.14 | 34.60 | 33.73 | 34.42 | 397,671 | -0.13(-0.36%) |
Jun 18, 2018 | 34.44 | 34.61 | 33.98 | 34.54 | 249,538 | -0.02(-0.06%) |
Jun 15, 2018 | 34.23 | 33.66 | 34.56 | 5,618,080 | +0.33(+0.96%) | |
Jun 14, 2018 | 34.34 | 34.85 | 34.19 | 34.23 | 429,650 | +0.00(+0.00%) |
Jun 13, 2018 | 34.47 | 35.02 | 34.23 | 34.23 | 273,519 | -0.36(-1.03%) |
Jun 12, 2018 | 34.44 | 35.10 | 34.44 | 34.59 | 301,225 | +0.13(+0.36%) |
Jun 11, 2018 | 33.43 | 34.81 | 33.12 | 34.47 | 559,604 | +1.03(+3.09%) |
Jun 08, 2018 | 35.07 | 35.51 | 33.12 | 33.43 | 847,896 | -1.48(-4.25%) |
Jun 07, 2018 | 34.24 | 34.94 | 34.11 | 34.92 | 427,241 | +0.68(+2.00%) |
Jun 06, 2018 | 33.91 | 34.23 | 272,074 | -0.10(-0.28%) | ||
Jun 05, 2018 | 34.22 | 34.62 | 34.19 | 34.33 | 325,334 | +0.11(+0.31%) |
Jun 04, 2018 | 34.41 | 34.63 | 34.07 | 34.22 | 286,886 | -0.12(-0.34%) |