Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.79 | 36.79 | 36.79 | 0 | +0.31(+0.85%) | |
Aug 30, 2018 | 37.16 | 37.50 | 36.08 | 36.48 | 28,999 | -0.44(-1.20%) |
Aug 29, 2018 | 36.92 | 37.36 | 35.94 | 36.92 | 22,523 | +0.00(+0.00%) |
Aug 28, 2018 | 37.59 | 37.99 | 36.92 | 36.92 | 19,976 | -0.44(-1.19%) |
Aug 27, 2018 | 37.41 | 38.30 | 37.28 | 37.36 | 23,817 | +0.18(+0.48%) |
Aug 24, 2018 | 36.92 | 37.50 | 36.74 | 37.19 | 19,718 | +0.49(+1.33%) |
Aug 23, 2018 | 37.10 | 37.76 | 36.52 | 36.70 | 27,802 | -0.58(-1.55%) |
Aug 22, 2018 | 37.45 | 37.61 | 36.92 | 37.28 | 29,130 | -0.18(-0.47%) |
Aug 21, 2018 | 36.34 | 37.94 | 35.64 | 37.45 | 27,569 | +1.29(+3.56%) |
Aug 20, 2018 | 35.46 | 36.17 | 35.28 | 36.17 | 48,977 | +0.98(+2.77%) |
Aug 17, 2018 | 35.28 | 35.86 | 35.19 | 35.19 | 45,971 | -0.27(-0.75%) |
Aug 16, 2018 | 35.32 | 35.77 | 34.97 | 35.46 | 34,496 | +0.31(+0.88%) |
Aug 15, 2018 | 35.94 | 35.94 | 34.59 | 35.15 | 30,438 | -0.89(-2.46%) |
Aug 14, 2018 | 34.97 | 36.19 | 34.48 | 36.03 | 22,722 | +1.29(+3.70%) |
Aug 13, 2018 | 35.68 | 35.68 | 34.35 | 34.75 | 20,985 | -0.71(-2.00%) |
Aug 10, 2018 | 35.63 | 35.90 | 34.70 | 35.46 | 26,478 | -0.16(-0.44%) |
Aug 09, 2018 | 36.27 | 36.92 | 35.08 | 35.61 | 77,781 | +3.10(+9.52%) |
Aug 08, 2018 | 32.34 | 32.87 | 32.28 | 32.51 | 16,540 | -0.04(-0.14%) |
Aug 07, 2018 | 32.29 | 32.78 | 31.86 | 32.56 | 25,919 | +0.27(+0.82%) |
Aug 06, 2018 | 32.43 | 32.87 | 32.16 | 32.29 | 13,768 | +0.00(+0.00%) |
Aug 03, 2018 | 32.03 | 32.51 | 31.41 | 32.29 | 21,927 | +0.31(+0.97%) |
Aug 02, 2018 | 31.94 | 32.29 | 31.81 | 31.98 | 9,156 | -0.58(-1.77%) |
Aug 01, 2018 | 33.18 | 33.35 | 31.54 | 32.56 | 19,377 | -0.58(-1.74%) |
Jul 31, 2018 | 32.29 | 33.35 | 32.29 | 33.13 | 24,893 | +1.33(+4.17%) |
Jul 30, 2018 | 31.42 | 32.20 | 31.41 | 31.81 | 46,468 | +0.40(+1.27%) |
Jul 27, 2018 | 32.74 | 32.87 | 31.32 | 31.41 | 14,015 | -1.24(-3.79%) |
Jul 26, 2018 | 32.60 | 32.91 | 32.56 | 32.65 | 7,302 | +0.09(+0.27%) |
Jul 25, 2018 | 33.31 | 33.89 | 32.47 | 32.56 | 15,621 | -0.80(-2.39%) |
Jul 24, 2018 | 33.58 | 33.71 | 33.09 | 33.35 | 15,052 | -0.13(-0.40%) |
Jul 23, 2018 | 33.31 | 33.62 | 33.00 | 33.49 | 25,190 | -0.04(-0.13%) |
Jul 20, 2018 | 33.40 | 33.97 | 33.18 | 33.53 | 15,681 | +0.13(+0.40%) |
Jul 19, 2018 | 33.18 | 33.60 | 33.18 | 33.40 | 25,418 | +0.22(+0.67%) |
Jul 18, 2018 | 33.40 | 33.75 | 32.96 | 33.18 | 21,678 | -0.27(-0.79%) |
Jul 17, 2018 | 32.87 | 33.66 | 32.87 | 33.44 | 17,672 | +0.53(+1.61%) |
Jul 16, 2018 | 33.18 | 33.62 | 32.47 | 32.91 | 18,444 | -0.18(-0.53%) |
Jul 13, 2018 | 33.40 | 33.62 | 32.91 | 33.09 | 10,252 | +0.18(+0.54%) |
Jul 12, 2018 | 33.71 | 33.71 | 32.01 | 32.91 | 26,920 | -0.53(-1.59%) |
Jul 11, 2018 | 33.89 | 34.06 | 33.22 | 33.44 | 14,323 | -0.66(-1.95%) |
Jul 10, 2018 | 33.89 | 34.77 | 33.89 | 34.11 | 17,805 | +0.00(+0.00%) |
Jul 09, 2018 | 34.02 | 34.37 | 33.92 | 34.11 | 30,242 | +0.04(+0.13%) |
Jul 06, 2018 | 33.93 | 34.46 | 33.44 | 34.06 | 11,457 | +0.04(+0.13%) |
Jul 05, 2018 | 33.93 | 34.64 | 32.98 | 34.02 | 18,817 | +0.35(+1.05%) |
Jul 03, 2018 | 33.66 | 33.66 | 33.66 | 0 | -0.40(-1.17%) | |
Jul 02, 2018 | 32.74 | 34.24 | 32.74 | 34.06 | 32,140 | +1.06(+3.22%) |
Jun 29, 2018 | 33.49 | 33.89 | 32.91 | 33.00 | 28,122 | -0.35(-1.06%) |
Jun 28, 2018 | 33.18 | 33.66 | 32.56 | 33.35 | 52,997 | +0.13(+0.40%) |
Jun 27, 2018 | 35.08 | 35.08 | 33.22 | 33.22 | 43,345 | -1.86(-5.30%) |
Jun 26, 2018 | 35.66 | 35.66 | 34.81 | 35.08 | 24,387 | +0.09(+0.25%) |
Jun 25, 2018 | 34.90 | 35.39 | 34.31 | 34.99 | 27,637 | -0.09(-0.25%) |
Jun 22, 2018 | 34.99 | 35.52 | 34.77 | 35.08 | 59,254 | +0.27(+0.76%) |
Jun 21, 2018 | 35.57 | 35.57 | 35.10 | 34.81 | 30,033 | -0.66(-1.87%) |
Jun 20, 2018 | 35.04 | 35.70 | 34.86 | 35.48 | 31,212 | +0.40(+1.14%) |
Jun 19, 2018 | 34.95 | 35.21 | 34.27 | 35.08 | 12,551 | -0.18(-0.50%) |
Jun 18, 2018 | 34.81 | 35.43 | 34.81 | 35.26 | 30,177 | +0.35(+1.01%) |
Jun 15, 2018 | 35.04 | 34.33 | 34.90 | 28,579 | +0.13(+0.38%) | |
Jun 14, 2018 | 35.04 | 35.04 | 34.33 | 34.77 | 16,556 | -0.13(-0.38%) |
Jun 13, 2018 | 34.77 | 35.17 | 34.33 | 34.90 | 21,100 | +0.13(+0.38%) |
Jun 12, 2018 | 35.33 | 35.35 | 34.64 | 34.77 | 17,696 | -0.93(-2.60%) |
Jun 11, 2018 | 35.39 | 36.01 | 35.21 | 35.70 | 18,301 | +0.31(+0.88%) |
Jun 08, 2018 | 35.61 | 35.66 | 35.39 | 35.39 | 23,648 | -0.22(-0.62%) |
Jun 07, 2018 | 35.79 | 35.92 | 35.21 | 35.61 | 24,546 | -0.04(-0.12%) |
Jun 06, 2018 | 36.10 | 36.54 | 35.30 | 35.66 | 31,709 | -0.40(-1.10%) |
Jun 05, 2018 | 36.01 | 36.45 | 35.66 | 36.05 | 24,423 | +0.80(+2.26%) |
Jun 04, 2018 | 35.26 | 35.43 | 34.86 | 35.26 | 16,552 | +0.13(+0.38%) |