Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.53 | 35.53 | 35.53 | 0 | +0.03(+0.09%) | |
Aug 30, 2018 | 35.50 | 35.50 | 35.50 | 35.50 | 382 | -0.21(-0.59%) |
Aug 29, 2018 | 35.93 | 35.93 | 35.60 | 35.71 | 5,247 | +0.19(+0.54%) |
Aug 28, 2018 | 35.51 | 35.52 | 35.41 | 35.52 | 4,072 | +0.11(+0.31%) |
Aug 27, 2018 | 35.69 | 35.69 | 35.39 | 35.41 | 1,787 | +0.21(+0.59%) |
Aug 24, 2018 | 35.42 | 35.42 | 35.20 | 35.20 | 500 | +0.32(+0.92%) |
Aug 23, 2018 | 34.88 | 34.88 | 34.88 | 34.88 | 180 | +0.00(+0.00%) |
Aug 22, 2018 | 34.88 | 34.88 | 34.88 | 34.88 | 381 | +0.04(+0.12%) |
Aug 21, 2018 | 34.78 | 34.89 | 34.76 | 34.84 | 4,509 | +0.22(+0.63%) |
Aug 20, 2018 | 34.73 | 34.73 | 34.45 | 34.62 | 2,277 | +0.11(+0.32%) |
Aug 17, 2018 | 34.33 | 34.51 | 34.14 | 34.51 | 10,200 | +0.18(+0.53%) |
Aug 16, 2018 | 34.37 | 34.37 | 34.29 | 34.33 | 1,455 | +0.28(+0.82%) |
Aug 15, 2018 | 34.00 | 34.12 | 34.00 | 34.05 | 2,217 | -0.36(-1.04%) |
Aug 14, 2018 | 34.41 | 34.41 | 34.41 | 34.41 | 292 | +0.22(+0.64%) |
Aug 13, 2018 | 34.45 | 34.57 | 34.19 | 34.19 | 2,060 | -0.13(-0.38%) |
Aug 10, 2018 | 34.45 | 34.45 | 34.32 | 34.32 | 2,600 | -0.35(-1.00%) |
Aug 09, 2018 | 34.67 | 34.67 | 34.65 | 34.67 | 2,385 | +0.19(+0.54%) |
Aug 08, 2018 | 35.79 | 37.56 | 34.46 | 34.48 | 4,202 | +0.21(+0.62%) |
Aug 07, 2018 | 34.32 | 34.34 | 34.27 | 34.27 | 861 | +0.08(+0.23%) |
Aug 06, 2018 | 34.08 | 34.21 | 34.08 | 34.19 | 1,221 | +0.32(+0.95%) |
Aug 03, 2018 | 34.23 | 34.24 | 33.82 | 33.87 | 1,900 | -0.36(-1.04%) |
Aug 02, 2018 | 34.04 | 34.23 | 34.04 | 34.23 | 1,387 | +0.44(+1.31%) |
Aug 01, 2018 | 34.26 | 34.26 | 33.78 | 33.78 | 1,668 | -0.05(-0.14%) |
Jul 31, 2018 | 33.17 | 33.83 | 33.17 | 33.83 | 995 | +0.31(+0.92%) |
Jul 30, 2018 | 34.63 | 34.63 | 33.52 | 33.52 | 1,560 | -0.67(-1.96%) |
Jul 27, 2018 | 34.73 | 34.73 | 34.09 | 34.19 | 3,300 | -0.63(-1.81%) |
Jul 26, 2018 | 34.97 | 34.97 | 34.82 | 34.82 | 875 | +0.17(+0.49%) |
Jul 25, 2018 | 34.36 | 34.65 | 34.36 | 34.65 | 498 | +0.38(+1.11%) |
Jul 24, 2018 | 34.71 | 34.71 | 34.24 | 34.27 | 1,149 | -0.41(-1.18%) |
Jul 23, 2018 | 34.64 | 34.76 | 34.62 | 34.68 | 3,984 | -0.24(-0.69%) |
Jul 20, 2018 | 34.96 | 35.05 | 34.92 | 34.92 | 2,336 | +0.02(+0.07%) |
Jul 19, 2018 | 34.85 | 34.93 | 34.85 | 34.90 | 1,639 | -0.00(-0.01%) |
Jul 18, 2018 | 34.93 | 34.93 | 34.90 | 34.90 | 5,483 | +0.09(+0.26%) |
Jul 17, 2018 | 34.94 | 34.94 | 34.60 | 34.81 | 2,460 | +0.30(+0.87%) |
Jul 16, 2018 | 34.79 | 34.79 | 34.47 | 34.51 | 853 | -0.09(-0.27%) |
Jul 13, 2018 | 35.14 | 35.14 | 34.57 | 34.60 | 9,405 | -0.06(-0.17%) |
Jul 12, 2018 | 34.29 | 34.66 | 34.29 | 34.66 | 924 | +0.66(+1.93%) |
Jul 11, 2018 | 34.04 | 34.04 | 34.01 | 34.01 | 2,610 | -0.13(-0.38%) |
Jul 10, 2018 | 34.12 | 34.14 | 34.07 | 34.14 | 1,978 | +0.13(+0.37%) |
Jul 09, 2018 | 34.01 | 33.92 | 34.01 | 994 | +0.27(+0.82%) | |
Jul 06, 2018 | 33.76 | 33.76 | 33.73 | 33.73 | 1,989 | +0.27(+0.82%) |
Jul 05, 2018 | 33.17 | 33.46 | 33.17 | 33.46 | 1,752 | +0.24(+0.72%) |
Jul 03, 2018 | 33.22 | 33.22 | 33.22 | 0 | +0.12(+0.37%) | |
Jul 02, 2018 | 33.10 | 33.10 | 33.10 | 33.10 | 390 | +0.10(+0.29%) |
Jun 29, 2018 | 33.00 | 33.12 | 32.98 | 33.00 | 2,940 | +0.24(+0.73%) |
Jun 28, 2018 | 32.43 | 32.87 | 32.41 | 32.76 | 3,471 | +0.02(+0.07%) |
Jun 27, 2018 | 33.00 | 33.00 | 32.74 | 32.74 | 432 | -0.12(-0.38%) |
Jun 26, 2018 | 32.70 | 32.89 | 32.67 | 32.86 | 2,605 | +0.25(+0.77%) |
Jun 25, 2018 | 33.56 | 33.56 | 32.47 | 32.61 | 36,215 | -0.60(-1.82%) |
Jun 22, 2018 | 33.25 | 33.25 | 33.21 | 33.22 | 1,156 | -0.23(-0.70%) |
Jun 21, 2018 | 33.40 | 33.47 | 33.35 | 33.45 | 8,730 | -0.28(-0.83%) |
Jun 20, 2018 | 33.81 | 33.84 | 33.71 | 33.73 | 6,528 | +0.17(+0.51%) |
Jun 19, 2018 | 33.61 | 33.66 | 33.56 | 33.56 | 1,834 | -0.42(-1.24%) |
Jun 18, 2018 | 33.97 | 33.98 | 33.88 | 33.98 | 1,500 | +0.06(+0.19%) |
Jun 15, 2018 | 33.93 | 34.09 | 33.92 | 3,772 | -0.17(-0.50%) | |
Jun 14, 2018 | 34.19 | 34.30 | 34.06 | 34.09 | 2,914 | +0.07(+0.21%) |
Jun 13, 2018 | 34.12 | 34.12 | 33.97 | 34.02 | 1,232 | +0.10(+0.29%) |
Jun 12, 2018 | 33.93 | 33.96 | 33.90 | 33.92 | 1,734 | +0.07(+0.20%) |
Jun 11, 2018 | 33.95 | 33.95 | 33.80 | 33.85 | 3,061 | +0.03(+0.10%) |
Jun 08, 2018 | 33.71 | 33.82 | 33.69 | 33.82 | 1,404 | +0.23(+0.68%) |
Jun 07, 2018 | 33.71 | 33.71 | 33.59 | 33.59 | 1,290 | -0.31(-0.92%) |
Jun 06, 2018 | 33.86 | 33.90 | 33.84 | 33.90 | 3,019 | +0.15(+0.45%) |
Jun 05, 2018 | 33.76 | 33.77 | 33.59 | 33.75 | 6,186 | +0.47(+1.42%) |