Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.72 | 34.72 | 34.72 | 0 | -0.07(-0.20%) | |
Aug 30, 2018 | 34.98 | 35.01 | 34.68 | 34.79 | 905,324 | -0.18(-0.50%) |
Aug 29, 2018 | 34.84 | 35.04 | 34.49 | 34.97 | 1,617,112 | +0.15(+0.42%) |
Aug 28, 2018 | 34.90 | 35.07 | 34.79 | 34.82 | 1,963,786 | +0.02(+0.04%) |
Aug 27, 2018 | 34.62 | 34.94 | 34.47 | 34.81 | 1,203,245 | +0.29(+0.84%) |
Aug 24, 2018 | 34.78 | 34.89 | 34.16 | 34.52 | 1,463,341 | -0.19(-0.55%) |
Aug 23, 2018 | 35.15 | 35.15 | 34.62 | 34.71 | 1,015,746 | -0.44(-1.26%) |
Aug 22, 2018 | 35.30 | 35.33 | 34.90 | 35.15 | 952,402 | -0.19(-0.54%) |
Aug 21, 2018 | 34.88 | 35.69 | 34.81 | 35.34 | 1,889,469 | +0.69(+1.98%) |
Aug 20, 2018 | 34.21 | 34.80 | 34.16 | 34.65 | 1,936,651 | +0.57(+1.68%) |
Aug 17, 2018 | 33.71 | 34.09 | 33.66 | 34.08 | 961,602 | +0.34(+1.02%) |
Aug 16, 2018 | 33.33 | 33.95 | 33.33 | 33.74 | 903,446 | +0.54(+1.63%) |
Aug 15, 2018 | 33.26 | 33.29 | 32.77 | 33.19 | 1,114,315 | -0.21(-0.62%) |
Aug 14, 2018 | 33.00 | 33.61 | 33.00 | 33.40 | 1,251,175 | +0.47(+1.42%) |
Aug 13, 2018 | 33.18 | 33.22 | 32.76 | 32.93 | 924,650 | -0.18(-0.53%) |
Aug 10, 2018 | 33.46 | 33.46 | 32.93 | 33.11 | 1,579,681 | -0.46(-1.37%) |
Aug 09, 2018 | 33.93 | 34.10 | 33.48 | 33.57 | 1,203,099 | -0.27(-0.79%) |
Aug 08, 2018 | 33.91 | 34.03 | 33.71 | 33.84 | 990,426 | -0.08(-0.25%) |
Aug 07, 2018 | 33.70 | 34.07 | 33.62 | 33.92 | 1,652,317 | +0.33(+0.98%) |
Aug 06, 2018 | 33.37 | 33.78 | 33.22 | 33.59 | 1,352,597 | +0.26(+0.78%) |
Aug 03, 2018 | 32.97 | 33.41 | 32.90 | 33.33 | 1,185,906 | +0.47(+1.42%) |
Aug 02, 2018 | 32.48 | 32.92 | 32.32 | 32.87 | 1,301,923 | +0.33(+1.01%) |
Aug 01, 2018 | 33.29 | 33.29 | 32.24 | 32.54 | 1,889,282 | -0.76(-2.27%) |
Jul 31, 2018 | 33.20 | 33.56 | 32.79 | 33.29 | 4,834,201 | +0.22(+0.67%) |
Jul 30, 2018 | 33.64 | 33.68 | 33.03 | 33.07 | 3,155,665 | -0.62(-1.84%) |
Jul 27, 2018 | 34.39 | 34.79 | 33.45 | 33.69 | 4,597,316 | -0.14(-0.41%) |
Jul 26, 2018 | 33.91 | 34.10 | 33.59 | 33.83 | 2,621,879 | -0.31(-0.92%) |
Jul 25, 2018 | 33.90 | 34.29 | 33.84 | 34.14 | 1,643,648 | +0.08(+0.22%) |
Jul 24, 2018 | 34.36 | 34.37 | 33.82 | 34.07 | 1,801,799 | -0.31(-0.89%) |
Jul 23, 2018 | 35.19 | 35.24 | 34.32 | 34.37 | 1,634,604 | -0.82(-2.32%) |
Jul 20, 2018 | 35.07 | 35.36 | 35.04 | 35.19 | 2,214,271 | +0.01(+0.02%) |
Jul 19, 2018 | 34.76 | 35.27 | 34.72 | 35.18 | 1,185,323 | +0.37(+1.05%) |
Jul 18, 2018 | 34.75 | 34.88 | 34.61 | 34.81 | 982,214 | +0.00(+0.00%) |
Jul 17, 2018 | 34.50 | 34.89 | 34.50 | 34.81 | 1,027,625 | +0.24(+0.69%) |
Jul 16, 2018 | 34.94 | 34.94 | 34.46 | 34.58 | 861,880 | -0.32(-0.92%) |
Jul 13, 2018 | 34.43 | 34.99 | 34.38 | 34.90 | 846,328 | +0.41(+1.17%) |
Jul 12, 2018 | 34.79 | 34.89 | 34.39 | 34.49 | 693,210 | -0.08(-0.24%) |
Jul 11, 2018 | 34.61 | 34.91 | 34.46 | 34.58 | 992,572 | -0.33(-0.94%) |
Jul 10, 2018 | 34.90 | 34.97 | 34.53 | 34.91 | 1,103,956 | -0.02(-0.07%) |
Jul 09, 2018 | 34.65 | 34.98 | 34.50 | 34.93 | 939,137 | +0.42(+1.22%) |
Jul 06, 2018 | 34.30 | 34.70 | 34.22 | 34.51 | 1,099,144 | +0.21(+0.60%) |
Jul 05, 2018 | 33.91 | 34.33 | 33.58 | 34.30 | 1,049,267 | +0.44(+1.31%) |
Jul 03, 2018 | 33.86 | 33.86 | 33.86 | 0 | +0.10(+0.29%) | |
Jul 02, 2018 | 33.83 | 33.91 | 33.45 | 33.76 | 1,008,200 | -0.35(-1.03%) |
Jun 29, 2018 | 34.07 | 34.52 | 33.78 | 34.11 | 1,980,867 | +0.21(+0.63%) |
Jun 28, 2018 | 33.59 | 33.92 | 33.41 | 33.90 | 2,841,216 | +0.29(+0.86%) |
Jun 27, 2018 | 33.74 | 34.18 | 33.42 | 33.61 | 2,259,412 | -0.08(-0.25%) |
Jun 26, 2018 | 33.45 | 33.84 | 33.32 | 33.69 | 2,143,642 | +0.44(+1.31%) |
Jun 25, 2018 | 33.25 | 33.39 | 32.95 | 33.26 | 1,259,832 | -0.13(-0.39%) |
Jun 22, 2018 | 33.95 | 33.99 | 33.26 | 33.39 | 3,587,781 | -0.41(-1.22%) |
Jun 21, 2018 | 34.07 | 34.24 | 33.71 | 33.80 | 878,436 | -0.36(-1.05%) |
Jun 20, 2018 | 33.81 | 34.26 | 33.65 | 34.16 | 2,339,159 | +0.42(+1.25%) |
Jun 19, 2018 | 33.38 | 33.76 | 33.13 | 33.74 | 1,368,191 | +0.05(+0.16%) |
Jun 18, 2018 | 33.54 | 33.78 | 33.48 | 33.68 | 1,545,410 | -0.18(-0.54%) |
Jun 15, 2018 | 33.92 | 33.59 | 33.87 | 2,255,612 | +0.05(+0.16%) | |
Jun 14, 2018 | 33.57 | 33.94 | 33.45 | 33.81 | 1,665,247 | +0.47(+1.40%) |
Jun 13, 2018 | 33.79 | 33.95 | 33.17 | 33.35 | 1,531,516 | -0.53(-1.57%) |
Jun 12, 2018 | 33.73 | 33.97 | 33.57 | 33.88 | 1,507,892 | +0.20(+0.61%) |
Jun 11, 2018 | 33.10 | 33.80 | 33.04 | 33.67 | 2,235,229 | +0.61(+1.86%) |
Jun 08, 2018 | 32.56 | 33.10 | 32.49 | 33.06 | 1,625,676 | +0.46(+1.42%) |
Jun 07, 2018 | 32.39 | 32.63 | 32.25 | 32.60 | 1,260,830 | +0.20(+0.61%) |
Jun 06, 2018 | 32.40 | 31.85 | 32.40 | 1,420,930 | +0.31(+0.97%) | |
Jun 05, 2018 | 31.73 | 32.14 | 31.65 | 32.09 | 1,035,232 | +0.31(+0.98%) |
Jun 04, 2018 | 31.63 | 31.79 | 31.50 | 31.78 | 1,430,429 | +0.38(+1.21%) |