Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.57 | 32.57 | 32.57 | 0 | -0.05(-0.14%) | |
Aug 30, 2018 | 32.78 | 32.78 | 32.55 | 32.61 | 343,597 | -0.18(-0.55%) |
Aug 29, 2018 | 32.80 | 32.86 | 32.71 | 32.79 | 401,808 | -0.01(-0.02%) |
Aug 28, 2018 | 32.80 | 32.82 | 32.72 | 32.80 | 512,730 | +0.00(+0.00%) |
Aug 27, 2018 | 32.74 | 32.83 | 32.67 | 32.80 | 276,790 | +0.09(+0.26%) |
Aug 24, 2018 | 32.67 | 32.72 | 32.57 | 32.71 | 229,666 | +0.09(+0.29%) |
Aug 23, 2018 | 32.75 | 32.77 | 32.60 | 32.62 | 266,519 | -0.16(-0.50%) |
Aug 22, 2018 | 32.93 | 32.93 | 32.75 | 32.78 | 265,590 | -0.16(-0.50%) |
Aug 21, 2018 | 33.06 | 33.06 | 32.93 | 32.95 | 285,608 | -0.08(-0.24%) |
Aug 20, 2018 | 33.03 | 33.10 | 33.00 | 33.03 | 240,421 | +0.04(+0.14%) |
Aug 17, 2018 | 32.68 | 33.00 | 32.68 | 32.98 | 337,143 | +0.24(+0.74%) |
Aug 16, 2018 | 32.41 | 32.74 | 32.41 | 32.74 | 293,796 | +0.40(+1.25%) |
Aug 15, 2018 | 32.18 | 32.36 | 32.09 | 32.34 | 419,182 | +0.05(+0.17%) |
Aug 14, 2018 | 32.16 | 32.30 | 32.16 | 32.28 | 632,502 | +0.22(+0.68%) |
Aug 13, 2018 | 32.22 | 32.22 | 32.00 | 32.06 | 372,888 | -0.12(-0.39%) |
Aug 10, 2018 | 32.41 | 32.41 | 32.16 | 32.19 | 365,399 | -0.32(-0.98%) |
Aug 09, 2018 | 32.55 | 32.58 | 32.47 | 32.51 | 603,976 | -0.03(-0.10%) |
Aug 08, 2018 | 32.67 | 32.67 | 32.50 | 32.54 | 264,176 | -0.18(-0.55%) |
Aug 07, 2018 | 32.72 | 32.76 | 32.65 | 32.72 | 248,109 | +0.03(+0.10%) |
Aug 06, 2018 | 32.69 | 32.77 | 32.64 | 32.69 | 270,233 | -0.02(-0.07%) |
Aug 03, 2018 | 32.34 | 32.71 | 32.34 | 32.71 | 353,840 | +0.38(+1.18%) |
Aug 02, 2018 | 32.20 | 32.35 | 32.14 | 32.33 | 1,048,452 | +0.06(+0.19%) |
Aug 01, 2018 | 32.37 | 32.38 | 32.15 | 32.27 | 583,358 | -0.17(-0.53%) |
Jul 31, 2018 | 32.23 | 32.46 | 32.18 | 32.44 | 324,081 | +0.32(+0.99%) |
Jul 30, 2018 | 32.06 | 32.18 | 32.02 | 32.12 | 429,404 | +0.07(+0.22%) |
Jul 27, 2018 | 32.25 | 32.25 | 31.95 | 32.05 | 360,918 | -0.20(-0.63%) |
Jul 26, 2018 | 32.19 | 32.35 | 32.16 | 32.25 | 266,633 | +0.09(+0.27%) |
Jul 25, 2018 | 31.91 | 32.17 | 31.91 | 32.16 | 342,118 | +0.16(+0.51%) |
Jul 24, 2018 | 31.92 | 32.00 | 31.74 | 32.00 | 299,670 | +0.12(+0.37%) |
Jul 23, 2018 | 31.95 | 31.95 | 31.78 | 31.88 | 272,132 | -0.04(-0.13%) |
Jul 20, 2018 | 32.03 | 32.03 | 31.84 | 31.93 | 214,628 | -0.16(-0.48%) |
Jul 19, 2018 | 31.86 | 32.17 | 31.86 | 32.08 | 283,674 | +0.18(+0.56%) |
Jul 18, 2018 | 31.96 | 31.99 | 31.83 | 31.90 | 273,613 | -0.12(-0.39%) |
Jul 17, 2018 | 32.05 | 32.13 | 32.02 | 32.03 | 205,275 | -0.05(-0.15%) |
Jul 16, 2018 | 32.13 | 32.17 | 31.99 | 32.07 | 336,189 | -0.12(-0.39%) |
Jul 13, 2018 | 32.24 | 32.29 | 32.12 | 32.20 | 251,064 | -0.05(-0.17%) |
Jul 12, 2018 | 32.20 | 32.29 | 32.15 | 32.25 | 317,638 | +0.10(+0.31%) |
Jul 11, 2018 | 32.24 | 32.31 | 32.13 | 32.15 | 321,224 | -0.18(-0.55%) |
Jul 10, 2018 | 32.14 | 32.35 | 32.09 | 32.33 | 400,620 | +0.24(+0.75%) |
Jul 09, 2018 | 32.34 | 32.39 | 32.05 | 32.09 | 434,748 | -0.21(-0.65%) |
Jul 06, 2018 | 32.11 | 32.33 | 32.11 | 32.30 | 361,181 | +0.16(+0.48%) |
Jul 05, 2018 | 31.93 | 32.14 | 31.79 | 32.14 | 597,127 | +0.33(+1.02%) |
Jul 03, 2018 | 31.82 | 31.82 | 31.82 | 0 | +0.16(+0.51%) | |
Jul 02, 2018 | 31.65 | 31.72 | 31.44 | 31.65 | 366,137 | -0.19(-0.61%) |
Jun 29, 2018 | 31.86 | 32.03 | 31.76 | 31.85 | 355,796 | -0.01(-0.02%) |
Jun 28, 2018 | 31.68 | 31.89 | 31.68 | 31.86 | 393,664 | +0.20(+0.64%) |
Jun 27, 2018 | 31.72 | 31.92 | 31.65 | 31.65 | 372,609 | -0.05(-0.15%) |
Jun 26, 2018 | 31.67 | 31.80 | 31.61 | 31.70 | 244,386 | +0.09(+0.27%) |
Jun 25, 2018 | 31.64 | 31.68 | 31.44 | 31.61 | 627,879 | -0.06(-0.20%) |
Jun 22, 2018 | 31.55 | 31.72 | 31.55 | 31.68 | 621,986 | +0.29(+0.91%) |
Jun 21, 2018 | 31.47 | 31.51 | 31.33 | 31.39 | 744,835 | -0.10(-0.32%) |
Jun 20, 2018 | 31.46 | 31.54 | 31.37 | 31.49 | 383,750 | +0.09(+0.27%) |
Jun 19, 2018 | 31.23 | 31.44 | 31.20 | 31.41 | 266,355 | +0.02(+0.05%) |
Jun 18, 2018 | 31.42 | 31.45 | 31.32 | 31.39 | 230,857 | -0.13(-0.40%) |
Jun 15, 2018 | 31.54 | 31.49 | 31.52 | 289,576 | +0.03(+0.10%) | |
Jun 14, 2018 | 31.43 | 31.53 | 31.40 | 31.49 | 364,542 | +0.14(+0.44%) |
Jun 13, 2018 | 31.61 | 31.66 | 31.35 | 31.35 | 453,859 | -0.31(-0.98%) |
Jun 12, 2018 | 31.59 | 31.73 | 31.58 | 31.66 | 371,920 | +0.06(+0.20%) |
Jun 11, 2018 | 31.52 | 31.63 | 31.49 | 31.59 | 463,367 | +0.09(+0.29%) |
Jun 08, 2018 | 31.40 | 31.52 | 31.38 | 31.50 | 517,914 | +0.12(+0.39%) |
Jun 07, 2018 | 31.25 | 31.51 | 31.24 | 31.38 | 533,799 | +0.12(+0.37%) |
Jun 06, 2018 | 31.11 | 31.26 | 446,171 | -0.05(-0.15%) | ||
Jun 05, 2018 | 31.33 | 31.37 | 31.26 | 31.31 | 338,668 | -0.01(-0.02%) |