Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.91 | 34.91 | 34.91 | 0 | +0.13(+0.39%) | |
Aug 30, 2018 | 34.81 | 34.82 | 34.68 | 34.78 | 8,555 | -0.51(-1.45%) |
Aug 29, 2018 | 35.34 | 35.34 | 35.29 | 35.29 | 2,625 | +0.08(+0.23%) |
Aug 28, 2018 | 35.19 | 35.33 | 35.16 | 35.21 | 13,296 | +0.14(+0.40%) |
Aug 27, 2018 | 35.42 | 35.44 | 35.04 | 35.07 | 3,866 | +0.06(+0.17%) |
Aug 24, 2018 | 33.96 | 35.01 | 33.96 | 35.01 | 5,000 | +0.32(+0.92%) |
Aug 23, 2018 | 34.69 | 34.75 | 34.60 | 34.69 | 8,047 | -0.28(-0.79%) |
Aug 22, 2018 | 34.22 | 35.05 | 34.22 | 34.97 | 6,955 | +0.89(+2.60%) |
Aug 21, 2018 | 34.04 | 34.18 | 33.96 | 34.08 | 10,209 | -0.26(-0.76%) |
Aug 20, 2018 | 34.31 | 34.46 | 34.31 | 34.34 | 4,427 | -0.12(-0.35%) |
Aug 17, 2018 | 33.96 | 35.29 | 33.96 | 34.46 | 4,900 | +0.20(+0.60%) |
Aug 16, 2018 | 34.32 | 34.37 | 34.19 | 34.26 | 7,461 | +0.33(+0.97%) |
Aug 15, 2018 | 33.85 | 34.00 | 33.80 | 33.92 | 6,838 | -1.32(-3.73%) |
Aug 14, 2018 | 34.46 | 35.36 | 34.46 | 35.24 | 12,396 | +0.21(+0.60%) |
Aug 13, 2018 | 35.08 | 35.09 | 34.95 | 35.03 | 7,577 | +0.09(+0.24%) |
Aug 10, 2018 | 35.04 | 35.04 | 34.86 | 34.95 | 3,800 | -0.42(-1.20%) |
Aug 09, 2018 | 35.41 | 35.45 | 35.31 | 35.37 | 7,244 | -0.15(-0.42%) |
Aug 08, 2018 | 35.01 | 35.60 | 35.01 | 35.52 | 4,959 | +0.01(+0.03%) |
Aug 07, 2018 | 35.54 | 35.84 | 35.48 | 35.51 | 9,660 | +0.28(+0.81%) |
Aug 06, 2018 | 35.19 | 35.28 | 35.14 | 35.23 | 4,617 | +0.07(+0.18%) |
Aug 03, 2018 | 35.05 | 35.26 | 35.05 | 35.16 | 5,900 | -0.83(-2.29%) |
Aug 02, 2018 | 36.01 | 36.05 | 35.91 | 35.98 | 8,347 | -0.15(-0.40%) |
Aug 01, 2018 | 35.78 | 36.77 | 35.78 | 36.13 | 3,329 | +0.66(+1.85%) |
Jul 31, 2018 | 35.55 | 35.66 | 35.37 | 35.48 | 10,472 | -0.67(-1.87%) |
Jul 30, 2018 | 36.67 | 36.72 | 36.00 | 36.15 | 9,477 | -0.18(-0.48%) |
Jul 27, 2018 | 36.43 | 36.44 | 36.24 | 36.33 | 8,900 | +0.22(+0.60%) |
Jul 26, 2018 | 35.55 | 36.14 | 35.55 | 36.11 | 11,322 | +0.59(+1.66%) |
Jul 25, 2018 | 35.46 | 35.72 | 35.42 | 35.52 | 21,057 | +0.44(+1.25%) |
Jul 24, 2018 | 35.19 | 35.25 | 35.04 | 35.08 | 18,590 | +0.15(+0.43%) |
Jul 23, 2018 | 34.91 | 35.00 | 34.88 | 34.93 | 12,414 | -0.17(-0.48%) |
Jul 20, 2018 | 34.85 | 35.10 | 34.85 | 35.10 | 8,641 | -0.09(-0.26%) |
Jul 19, 2018 | 35.12 | 35.24 | 35.08 | 35.19 | 9,146 | -0.12(-0.35%) |
Jul 18, 2018 | 35.01 | 35.41 | 35.01 | 35.31 | 17,075 | +0.27(+0.77%) |
Jul 17, 2018 | 34.97 | 35.08 | 34.95 | 35.05 | 28,064 | -0.04(-0.11%) |
Jul 16, 2018 | 34.34 | 35.35 | 34.32 | 35.09 | 15,465 | +0.45(+1.28%) |
Jul 13, 2018 | 35.27 | 35.27 | 34.64 | 34.64 | 12,384 | -0.01(-0.03%) |
Jul 12, 2018 | 34.53 | 34.76 | 34.50 | 34.65 | 18,888 | -0.33(-0.93%) |
Jul 11, 2018 | 35.31 | 35.31 | 34.90 | 34.98 | 11,002 | -0.95(-2.64%) |
Jul 10, 2018 | 35.81 | 35.96 | 35.81 | 35.92 | 17,282 | +0.03(+0.10%) |
Jul 09, 2018 | 35.84 | 35.90 | 35.79 | 35.89 | 8,272 | +0.27(+0.77%) |
Jul 06, 2018 | 35.60 | 35.72 | 35.59 | 35.62 | 9,442 | +0.12(+0.33%) |
Jul 05, 2018 | 35.38 | 35.51 | 35.37 | 35.50 | 6,754 | +0.18(+0.50%) |
Jul 03, 2018 | 35.32 | 35.32 | 35.32 | 0 | -0.34(-0.95%) | |
Jul 02, 2018 | 35.60 | 35.81 | 35.60 | 35.66 | 11,555 | -0.44(-1.22%) |
Jun 29, 2018 | 36.34 | 36.62 | 36.01 | 36.10 | 11,322 | +0.38(+1.08%) |
Jun 28, 2018 | 35.11 | 35.77 | 35.11 | 35.72 | 9,020 | -0.09(-0.27%) |
Jun 27, 2018 | 35.64 | 36.24 | 35.64 | 35.81 | 11,336 | -0.38(-1.05%) |
Jun 26, 2018 | 35.87 | 36.46 | 35.87 | 36.19 | 9,840 | +0.05(+0.14%) |
Jun 25, 2018 | 36.32 | 36.32 | 36.11 | 36.14 | 6,514 | -0.40(-1.09%) |
Jun 22, 2018 | 36.41 | 36.99 | 36.41 | 36.54 | 6,079 | +0.25(+0.69%) |
Jun 21, 2018 | 36.12 | 36.39 | 36.08 | 36.29 | 4,046 | -0.48(-1.29%) |
Jun 20, 2018 | 36.93 | 36.93 | 36.71 | 36.77 | 4,770 | -0.73(-1.96%) |
Jun 19, 2018 | 37.53 | 37.61 | 37.36 | 37.50 | 5,437 | -0.77(-2.01%) |
Jun 18, 2018 | 38.60 | 38.60 | 38.05 | 38.27 | 7,749 | -0.24(-0.62%) |
Jun 15, 2018 | 38.51 | 38.26 | 38.51 | 5,258 | +0.21(+0.55%) | |
Jun 14, 2018 | 38.11 | 38.84 | 38.11 | 38.30 | 5,355 | -0.64(-1.64%) |
Jun 13, 2018 | 39.28 | 39.28 | 38.94 | 38.94 | 13,678 | -0.54(-1.37%) |
Jun 12, 2018 | 39.42 | 39.57 | 39.33 | 39.48 | 13,679 | -0.17(-0.43%) |
Jun 11, 2018 | 39.54 | 39.70 | 39.54 | 39.65 | 79,200 | +0.16(+0.41%) |
Jun 08, 2018 | 39.49 | 39.49 | 39.49 | 39.49 | 499 | -0.23(-0.58%) |
Jun 07, 2018 | 39.99 | 39.99 | 39.61 | 39.72 | 4,360 | +0.12(+0.29%) |
Jun 06, 2018 | 39.44 | 39.62 | 39.44 | 39.60 | 2,972 | +0.66(+1.71%) |
Jun 05, 2018 | 38.79 | 39.07 | 38.79 | 38.94 | 4,633 | +0.36(+0.93%) |
Jun 04, 2018 | 38.63 | 38.79 | 38.50 | 38.58 | 17,307 | +0.77(+2.04%) |