Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 38.05 | 38.05 | 38.05 | 0 | -0.32(-0.82%) | |
Aug 30, 2018 | 38.50 | 38.59 | 38.34 | 38.37 | 1,381,487 | -0.30(-0.78%) |
Aug 29, 2018 | 39.03 | 39.05 | 38.47 | 38.67 | 1,493,078 | -0.39(-1.01%) |
Aug 28, 2018 | 39.74 | 39.74 | 38.93 | 39.07 | 1,781,043 | -0.67(-1.69%) |
Aug 27, 2018 | 39.43 | 39.83 | 39.40 | 39.74 | 1,069,899 | +0.47(+1.21%) |
Aug 24, 2018 | 39.29 | 39.42 | 39.17 | 39.26 | 633,853 | +0.13(+0.34%) |
Aug 23, 2018 | 39.25 | 39.44 | 39.11 | 39.13 | 946,581 | -0.30(-0.75%) |
Aug 22, 2018 | 39.16 | 39.45 | 39.14 | 39.43 | 913,791 | +0.39(+0.99%) |
Aug 21, 2018 | 39.26 | 39.42 | 39.04 | 39.04 | 936,540 | -0.09(-0.24%) |
Aug 20, 2018 | 38.96 | 39.22 | 38.96 | 39.13 | 861,532 | +0.16(+0.42%) |
Aug 17, 2018 | 38.50 | 39.06 | 38.42 | 38.97 | 1,214,150 | +0.71(+1.86%) |
Aug 16, 2018 | 38.36 | 38.51 | 38.23 | 38.26 | 914,480 | +0.07(+0.19%) |
Aug 15, 2018 | 38.26 | 38.34 | 37.99 | 38.19 | 921,059 | -0.44(-1.14%) |
Aug 14, 2018 | 38.38 | 38.66 | 38.29 | 38.63 | 930,429 | +0.50(+1.31%) |
Aug 13, 2018 | 38.13 | 38.37 | 38.08 | 38.13 | 620,195 | -0.08(-0.21%) |
Aug 10, 2018 | 38.47 | 38.50 | 38.08 | 38.21 | 1,066,261 | -0.59(-1.51%) |
Aug 09, 2018 | 38.71 | 38.82 | 38.65 | 38.79 | 905,326 | +0.10(+0.25%) |
Aug 08, 2018 | 38.43 | 38.76 | 38.33 | 38.69 | 865,633 | +0.25(+0.65%) |
Aug 07, 2018 | 39.03 | 39.09 | 38.30 | 38.44 | 1,526,052 | -0.39(-1.02%) |
Aug 06, 2018 | 38.94 | 39.01 | 38.79 | 38.84 | 608,078 | -0.11(-0.27%) |
Aug 03, 2018 | 38.84 | 39.01 | 38.82 | 38.94 | 690,757 | +0.07(+0.17%) |
Aug 02, 2018 | 38.74 | 38.97 | 38.46 | 38.88 | 949,490 | -0.09(-0.24%) |
Aug 01, 2018 | 38.97 | 39.19 | 38.84 | 38.97 | 1,132,411 | +0.03(+0.07%) |
Jul 31, 2018 | 38.80 | 38.99 | 38.67 | 38.94 | 1,072,612 | +0.23(+0.59%) |
Jul 30, 2018 | 38.66 | 38.96 | 38.66 | 38.71 | 836,352 | +0.16(+0.41%) |
Jul 27, 2018 | 38.40 | 38.59 | 38.40 | 38.55 | 967,669 | +0.14(+0.36%) |
Jul 26, 2018 | 38.50 | 38.59 | 38.36 | 38.42 | 933,046 | -0.20(-0.53%) |
Jul 25, 2018 | 38.23 | 38.66 | 38.21 | 38.62 | 1,090,339 | +0.41(+1.08%) |
Jul 24, 2018 | 38.08 | 38.30 | 38.05 | 38.21 | 904,028 | +0.21(+0.55%) |
Jul 23, 2018 | 37.98 | 38.07 | 37.91 | 38.00 | 632,272 | -0.07(-0.17%) |
Jul 20, 2018 | 38.03 | 38.13 | 37.98 | 38.06 | 786,920 | +0.32(+0.84%) |
Jul 19, 2018 | 37.71 | 37.86 | 37.65 | 37.75 | 911,743 | -0.19(-0.50%) |
Jul 18, 2018 | 37.85 | 37.98 | 37.74 | 37.94 | 653,395 | +0.02(+0.05%) |
Jul 17, 2018 | 37.91 | 38.06 | 37.86 | 37.92 | 1,246,727 | -0.07(-0.17%) |
Jul 16, 2018 | 37.79 | 38.05 | 37.79 | 37.98 | 699,133 | +0.29(+0.77%) |
Jul 13, 2018 | 37.62 | 37.73 | 37.48 | 37.69 | 981,747 | +0.02(+0.05%) |
Jul 12, 2018 | 37.55 | 37.77 | 37.48 | 37.67 | 1,231,374 | +0.34(+0.90%) |
Jul 11, 2018 | 37.50 | 37.73 | 37.29 | 37.34 | 1,298,990 | -0.34(-0.91%) |
Jul 10, 2018 | 37.76 | 37.77 | 37.56 | 37.68 | 1,604,182 | +0.00(+0.00%) |
Jul 09, 2018 | 37.92 | 37.92 | 37.65 | 37.68 | 1,359,111 | +0.03(+0.07%) |
Jul 06, 2018 | 37.45 | 37.72 | 37.39 | 37.65 | 1,188,316 | +0.18(+0.47%) |
Jul 05, 2018 | 37.29 | 37.57 | 37.19 | 37.48 | 1,352,783 | +0.43(+1.15%) |
Jul 03, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.13(+0.36%) | |
Jul 02, 2018 | 37.13 | 37.13 | 36.71 | 36.92 | 1,089,528 | -0.15(-0.41%) |
Jun 29, 2018 | 37.15 | 36.36 | 37.07 | 2,625,666 | +0.40(+1.10%) | |
Jun 28, 2018 | 36.78 | 36.80 | 36.53 | 36.67 | 1,524,876 | +0.03(+0.07%) |
Jun 27, 2018 | 36.94 | 37.11 | 36.60 | 36.64 | 1,377,315 | -0.26(-0.70%) |
Jun 26, 2018 | 37.00 | 37.09 | 36.76 | 36.90 | 1,314,121 | -0.06(-0.16%) |
Jun 25, 2018 | 37.48 | 37.49 | 36.89 | 36.96 | 1,160,917 | -0.61(-1.62%) |
Jun 22, 2018 | 37.45 | 37.61 | 37.38 | 37.57 | 969,852 | +0.18(+0.49%) |
Jun 21, 2018 | 37.16 | 37.43 | 37.12 | 37.39 | 1,032,450 | +0.26(+0.70%) |
Jun 20, 2018 | 37.11 | 37.26 | 37.09 | 37.13 | 1,550,411 | +0.12(+0.32%) |
Jun 19, 2018 | 37.13 | 37.14 | 36.85 | 37.01 | 1,504,221 | -0.37(-0.99%) |
Jun 18, 2018 | 37.33 | 37.43 | 37.20 | 37.38 | 822,628 | +0.01(+0.03%) |
Jun 15, 2018 | 37.48 | 37.61 | 37.37 | 2,048,303 | -0.25(-0.65%) | |
Jun 14, 2018 | 38.04 | 38.05 | 37.55 | 37.61 | 1,639,031 | -0.34(-0.89%) |
Jun 13, 2018 | 37.77 | 38.00 | 37.62 | 37.95 | 1,389,373 | +0.28(+0.74%) |
Jun 12, 2018 | 37.89 | 37.90 | 37.58 | 37.67 | 1,374,513 | -0.17(-0.46%) |
Jun 11, 2018 | 37.98 | 37.99 | 37.72 | 37.85 | 1,539,746 | -0.38(-1.00%) |
Jun 08, 2018 | 38.05 | 38.25 | 37.94 | 38.23 | 1,084,672 | +0.21(+0.56%) |
Jun 07, 2018 | 38.31 | 38.36 | 37.95 | 38.01 | 1,178,964 | -0.22(-0.58%) |
Jun 06, 2018 | 38.23 | 1,077,347 | +0.11(+0.29%) | |||
Jun 05, 2018 | 38.35 | 38.36 | 37.96 | 38.12 | 1,434,260 | -0.39(-1.01%) |
Jun 04, 2018 | 38.62 | 38.79 | 38.50 | 38.51 | 1,319,408 | +0.05(+0.12%) |