Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.42 | 36.42 | 36.42 | 0 | +0.20(+0.55%) | |
Aug 30, 2018 | 36.48 | 37.00 | 35.94 | 36.22 | 5,684,549 | -0.72(-1.94%) |
Aug 29, 2018 | 35.90 | 37.29 | 35.46 | 36.94 | 7,294,309 | +1.94(+5.54%) |
Aug 28, 2018 | 33.92 | 37.84 | 33.52 | 35.00 | 10,046,633 | +1.30(+3.86%) |
Aug 27, 2018 | 33.30 | 33.77 | 33.10 | 33.70 | 1,245,070 | +0.53(+1.59%) |
Aug 24, 2018 | 33.01 | 33.30 | 32.84 | 33.18 | 2,219,025 | +0.30(+0.91%) |
Aug 23, 2018 | 33.20 | 33.36 | 32.83 | 32.87 | 2,047,622 | -0.52(-1.55%) |
Aug 22, 2018 | 33.60 | 34.26 | 33.35 | 33.39 | 1,793,748 | +0.03(+0.08%) |
Aug 21, 2018 | 33.07 | 33.63 | 33.07 | 33.36 | 4,010,613 | +0.43(+1.31%) |
Aug 20, 2018 | 32.70 | 33.19 | 32.67 | 32.93 | 1,582,843 | +0.20(+0.60%) |
Aug 17, 2018 | 32.20 | 33.12 | 31.93 | 32.73 | 2,736,907 | -0.44(-1.33%) |
Aug 16, 2018 | 33.27 | 33.47 | 33.01 | 33.18 | 2,036,872 | +0.29(+0.89%) |
Aug 15, 2018 | 32.98 | 33.18 | 32.65 | 32.88 | 2,730,154 | -0.53(-1.57%) |
Aug 14, 2018 | 34.21 | 34.53 | 33.30 | 33.41 | 4,722,100 | +1.28(+3.97%) |
Aug 13, 2018 | 32.21 | 32.28 | 31.70 | 32.13 | 2,435,141 | -0.21(-0.64%) |
Aug 10, 2018 | 32.21 | 32.44 | 31.86 | 32.34 | 1,869,616 | -0.27(-0.83%) |
Aug 09, 2018 | 32.76 | 33.05 | 32.28 | 32.61 | 1,851,285 | +0.03(+0.09%) |
Aug 08, 2018 | 32.84 | 32.87 | 32.03 | 32.58 | 2,867,605 | +0.00(+0.00%) |
Aug 07, 2018 | 32.74 | 33.12 | 32.39 | 32.58 | 2,202,753 | +0.25(+0.78%) |
Aug 06, 2018 | 32.87 | 32.98 | 32.29 | 32.33 | 2,372,371 | -0.63(-1.91%) |
Aug 03, 2018 | 33.10 | 33.42 | 32.68 | 32.96 | 3,177,368 | -0.19(-0.57%) |
Aug 02, 2018 | 32.03 | 34.37 | 31.74 | 33.15 | 5,026,488 | -0.32(-0.95%) |
Aug 01, 2018 | 33.68 | 34.04 | 33.34 | 33.47 | 3,129,743 | -0.41(-1.22%) |
Jul 31, 2018 | 33.69 | 34.45 | 33.42 | 33.88 | 2,078,251 | +0.03(+0.08%) |
Jul 30, 2018 | 34.81 | 34.81 | 33.53 | 33.85 | 3,662,984 | -1.09(-3.12%) |
Jul 27, 2018 | 36.23 | 36.25 | 34.15 | 34.94 | 10,914,937 | +1.33(+3.97%) |
Jul 26, 2018 | 30.27 | 38.93 | 30.26 | 33.61 | 21,474,990 | +3.28(+10.81%) |
Jul 25, 2018 | 31.54 | 31.54 | 30.31 | 30.33 | 9,924,371 | -1.13(-3.58%) |
Jul 24, 2018 | 32.36 | 32.44 | 31.29 | 31.46 | 4,291,746 | -0.67(-2.08%) |
Jul 23, 2018 | 31.64 | 32.47 | 31.63 | 32.12 | 5,234,614 | +0.47(+1.48%) |
Jul 20, 2018 | 32.58 | 32.67 | 31.53 | 31.65 | 5,842,498 | -2.15(-6.36%) |
Jul 19, 2018 | 34.27 | 34.43 | 33.76 | 33.80 | 2,962,113 | -0.76(-2.20%) |
Jul 18, 2018 | 34.47 | 34.72 | 34.11 | 34.57 | 2,099,119 | +0.15(+0.44%) |
Jul 17, 2018 | 34.00 | 34.57 | 33.98 | 34.41 | 1,824,003 | +0.14(+0.41%) |
Jul 16, 2018 | 34.28 | 34.35 | 34.03 | 34.27 | 2,452,976 | -0.11(-0.33%) |
Jul 13, 2018 | 33.96 | 34.84 | 33.90 | 34.39 | 3,198,675 | +0.05(+0.14%) |
Jul 12, 2018 | 34.40 | 34.68 | 34.21 | 34.34 | 3,662,171 | +0.25(+0.74%) |
Jul 11, 2018 | 34.02 | 34.55 | 33.66 | 34.09 | 4,379,410 | -0.41(-1.20%) |
Jul 10, 2018 | 35.01 | 35.14 | 34.43 | 34.50 | 3,694,091 | -0.57(-1.63%) |
Jul 09, 2018 | 35.12 | 35.19 | 34.53 | 35.07 | 3,262,063 | +0.01(+0.03%) |
Jul 06, 2018 | 34.01 | 35.24 | 33.91 | 35.06 | 2,541,100 | +0.85(+2.50%) |
Jul 05, 2018 | 34.92 | 34.92 | 33.80 | 34.21 | 3,147,115 | -0.67(-1.91%) |
Jul 03, 2018 | 34.88 | 34.88 | 34.88 | 0 | -0.80(-2.24%) | |
Jul 02, 2018 | 35.64 | 35.77 | 35.07 | 35.67 | 2,203,061 | -0.44(-1.22%) |
Jun 29, 2018 | 36.53 | 36.65 | 36.05 | 36.11 | 1,746,349 | -0.23(-0.62%) |
Jun 28, 2018 | 34.93 | 36.54 | 34.91 | 36.34 | 4,407,237 | +1.06(+3.01%) |
Jun 27, 2018 | 37.34 | 37.48 | 35.07 | 35.28 | 4,720,284 | -2.06(-5.51%) |
Jun 26, 2018 | 36.89 | 37.66 | 36.56 | 37.34 | 2,648,680 | +0.54(+1.48%) |
Jun 25, 2018 | 37.58 | 37.60 | 36.44 | 36.79 | 3,237,014 | -1.20(-3.16%) |
Jun 22, 2018 | 37.95 | 38.23 | 37.65 | 37.99 | 5,977,233 | +0.26(+0.70%) |
Jun 21, 2018 | 37.75 | 38.03 | 37.46 | 37.73 | 1,747,274 | +0.10(+0.27%) |
Jun 20, 2018 | 38.04 | 38.38 | 37.57 | 37.63 | 1,795,442 | -0.21(-0.55%) |
Jun 19, 2018 | 37.57 | 37.95 | 37.01 | 37.83 | 3,983,408 | -0.42(-1.10%) |
Jun 18, 2018 | 38.05 | 38.29 | 37.42 | 38.26 | 1,540,896 | +0.02(+0.05%) |
Jun 15, 2018 | 38.28 | 38.51 | 38.24 | 3,022,166 | -0.27(-0.71%) | |
Jun 14, 2018 | 38.73 | 38.84 | 38.35 | 38.51 | 2,079,730 | -0.28(-0.73%) |
Jun 13, 2018 | 39.64 | 39.75 | 38.78 | 38.79 | 2,220,877 | -0.69(-1.74%) |
Jun 12, 2018 | 39.19 | 39.82 | 39.15 | 39.48 | 3,703,264 | +0.29(+0.74%) |
Jun 11, 2018 | 39.11 | 39.28 | 38.71 | 39.19 | 2,237,926 | +0.03(+0.07%) |
Jun 08, 2018 | 38.88 | 39.23 | 38.40 | 39.16 | 3,370,137 | +0.51(+1.31%) |
Jun 07, 2018 | 38.77 | 38.85 | 38.44 | 38.65 | 1,471,783 | -0.06(-0.15%) |
Jun 06, 2018 | 38.78 | 38.71 | 1,990,431 | +0.86(+2.28%) | ||
Jun 05, 2018 | 37.36 | 38.12 | 37.07 | 37.84 | 1,795,989 | +0.76(+2.05%) |
Jun 04, 2018 | 36.52 | 37.20 | 36.29 | 37.08 | 2,234,849 | +0.14(+0.38%) |