Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.48 | 33.48 | 33.48 | 0 | +0.09(+0.28%) | |
Aug 30, 2018 | 33.23 | 33.61 | 33.12 | 33.38 | 42,859 | +0.08(+0.23%) |
Aug 29, 2018 | 33.32 | 33.47 | 33.20 | 33.30 | 74,937 | -0.01(-0.03%) |
Aug 28, 2018 | 33.50 | 33.51 | 33.31 | 33.31 | 101,317 | -0.05(-0.15%) |
Aug 27, 2018 | 33.69 | 33.80 | 33.36 | 33.36 | 59,977 | -0.28(-0.84%) |
Aug 24, 2018 | 33.65 | 33.86 | 33.56 | 33.65 | 55,398 | -0.01(-0.03%) |
Aug 23, 2018 | 33.97 | 34.11 | 33.66 | 33.66 | 51,709 | -0.40(-1.16%) |
Aug 22, 2018 | 34.11 | 34.29 | 33.98 | 34.05 | 37,034 | -0.07(-0.20%) |
Aug 21, 2018 | 33.81 | 34.34 | 33.58 | 34.12 | 58,208 | +0.38(+1.12%) |
Aug 20, 2018 | 33.80 | 33.86 | 33.43 | 33.74 | 46,546 | -0.05(-0.15%) |
Aug 17, 2018 | 33.87 | 34.05 | 33.36 | 33.80 | 226,357 | -0.11(-0.33%) |
Aug 16, 2018 | 33.61 | 34.17 | 33.61 | 33.91 | 90,777 | +0.42(+1.26%) |
Aug 15, 2018 | 33.72 | 34.03 | 33.44 | 33.49 | 64,007 | -0.33(-0.97%) |
Aug 14, 2018 | 33.74 | 34.18 | 32.79 | 33.81 | 87,394 | +0.09(+0.26%) |
Aug 13, 2018 | 33.89 | 34.19 | 33.64 | 33.73 | 63,167 | -0.13(-0.38%) |
Aug 10, 2018 | 33.56 | 34.06 | 33.56 | 33.86 | 39,255 | +0.14(+0.41%) |
Aug 09, 2018 | 33.89 | 34.03 | 33.65 | 33.72 | 49,553 | -0.17(-0.51%) |
Aug 08, 2018 | 33.61 | 33.97 | 33.36 | 33.89 | 111,042 | +0.31(+0.92%) |
Aug 07, 2018 | 33.55 | 33.83 | 33.55 | 33.58 | 48,344 | +0.08(+0.23%) |
Aug 06, 2018 | 33.54 | 33.69 | 33.36 | 33.50 | 51,745 | +0.03(+0.08%) |
Aug 03, 2018 | 33.98 | 34.05 | 33.40 | 33.48 | 62,251 | -0.50(-1.47%) |
Aug 02, 2018 | 33.40 | 34.01 | 33.40 | 33.98 | 57,568 | +0.36(+1.08%) |
Aug 01, 2018 | 33.55 | 33.92 | 33.19 | 33.61 | 66,966 | +0.19(+0.57%) |
Jul 31, 2018 | 33.45 | 33.49 | 33.06 | 33.43 | 105,275 | +0.11(+0.34%) |
Jul 30, 2018 | 33.66 | 33.94 | 33.30 | 33.31 | 101,177 | -0.35(-1.05%) |
Jul 27, 2018 | 33.56 | 33.99 | 33.49 | 33.67 | 118,462 | -0.03(-0.08%) |
Jul 26, 2018 | 32.81 | 33.75 | 32.81 | 33.69 | 105,520 | +0.87(+2.65%) |
Jul 25, 2018 | 32.99 | 32.99 | 32.51 | 32.82 | 141,728 | -0.12(-0.37%) |
Jul 24, 2018 | 32.93 | 33.42 | 32.71 | 32.94 | 97,717 | -0.07(-0.21%) |
Jul 23, 2018 | 32.46 | 33.19 | 32.46 | 33.01 | 104,300 | +0.53(+1.62%) |
Jul 20, 2018 | 32.50 | 32.19 | 32.49 | 152,072 | +0.29(+0.91%) | |
Jul 19, 2018 | 32.06 | 32.31 | 31.91 | 32.19 | 117,518 | +0.14(+0.43%) |
Jul 18, 2018 | 31.77 | 32.24 | 31.77 | 32.06 | 84,932 | +0.21(+0.65%) |
Jul 17, 2018 | 31.86 | 32.09 | 31.73 | 31.85 | 98,294 | -0.13(-0.40%) |
Jul 16, 2018 | 31.73 | 32.14 | 31.66 | 31.98 | 81,841 | +0.14(+0.43%) |
Jul 13, 2018 | 31.97 | 32.28 | 31.78 | 31.84 | 83,458 | -0.33(-1.02%) |
Jul 12, 2018 | 32.89 | 32.89 | 31.71 | 32.17 | 165,608 | -0.55(-1.68%) |
Jul 11, 2018 | 33.38 | 33.63 | 32.68 | 32.72 | 126,801 | -0.77(-2.31%) |
Jul 10, 2018 | 33.69 | 34.06 | 30.21 | 33.49 | 143,262 | -0.29(-0.87%) |
Jul 09, 2018 | 33.15 | 33.95 | 33.15 | 33.79 | 150,912 | +0.71(+2.16%) |
Jul 06, 2018 | 33.19 | 32.72 | 33.07 | 173,976 | +0.12(+0.37%) | |
Jul 05, 2018 | 32.74 | 33.02 | 32.54 | 32.95 | 121,203 | +0.40(+1.24%) |
Jul 03, 2018 | 32.55 | 32.55 | 32.55 | 0 | -0.17(-0.53%) | |
Jul 02, 2018 | 32.16 | 32.74 | 32.15 | 32.72 | 71,105 | +0.47(+1.47%) |
Jun 29, 2018 | 33.19 | 33.32 | 32.24 | 32.25 | 147,941 | -0.80(-2.42%) |
Jun 28, 2018 | 33.29 | 33.53 | 32.96 | 33.05 | 136,766 | -0.25(-0.75%) |
Jun 27, 2018 | 33.73 | 33.73 | 33.06 | 33.30 | 120,040 | -0.42(-1.25%) |
Jun 26, 2018 | 33.78 | 33.86 | 33.24 | 33.72 | 74,437 | +0.06(+0.18%) |
Jun 25, 2018 | 34.13 | 34.13 | 33.57 | 33.66 | 138,698 | -0.59(-1.71%) |
Jun 22, 2018 | 33.95 | 34.44 | 33.87 | 34.24 | 305,110 | +0.41(+1.22%) |
Jun 21, 2018 | 34.07 | 34.20 | 33.76 | 33.83 | 47,012 | -0.23(-0.68%) |
Jun 20, 2018 | 33.94 | 34.13 | 33.79 | 34.06 | 80,684 | +0.22(+0.66%) |
Jun 19, 2018 | 33.29 | 33.87 | 33.11 | 33.84 | 93,708 | +0.32(+0.95%) |
Jun 18, 2018 | 33.24 | 33.59 | 33.02 | 33.52 | 59,751 | +0.07(+0.21%) |
Jun 15, 2018 | 33.49 | 33.07 | 33.45 | 225,415 | +0.38(+1.15%) | |
Jun 14, 2018 | 33.03 | 33.70 | 32.53 | 33.07 | 144,170 | +0.18(+0.55%) |
Jun 13, 2018 | 32.95 | 33.27 | 32.47 | 32.89 | 152,708 | -0.09(-0.26%) |
Jun 12, 2018 | 33.47 | 33.59 | 32.86 | 32.98 | 108,213 | -0.51(-1.51%) |
Jun 11, 2018 | 34.29 | 34.40 | 33.44 | 33.48 | 100,588 | -0.81(-2.37%) |
Jun 08, 2018 | 34.45 | 34.59 | 33.79 | 34.30 | 79,921 | -0.18(-0.52%) |
Jun 07, 2018 | 34.50 | 34.61 | 34.01 | 34.48 | 67,229 | +0.02(+0.05%) |
Jun 06, 2018 | 34.24 | 34.59 | 34.24 | 34.46 | 112,771 | +0.27(+0.80%) |
Jun 05, 2018 | 34.37 | 34.55 | 33.43 | 34.19 | 99,058 | -0.23(-0.67%) |
Jun 04, 2018 | 34.00 | 34.46 | 33.68 | 34.42 | 91,166 | +0.50(+1.47%) |