Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.72 | 31.72 | 31.72 | 0 | -0.17(-0.55%) | |
Aug 30, 2018 | 31.93 | 32.07 | 31.73 | 31.89 | 5,439,695 | -0.12(-0.37%) |
Aug 29, 2018 | 31.88 | 32.34 | 31.85 | 32.01 | 6,475,035 | +0.17(+0.55%) |
Aug 28, 2018 | 31.84 | 31.89 | 31.58 | 31.84 | 6,413,023 | +0.15(+0.46%) |
Aug 27, 2018 | 31.73 | 31.89 | 31.64 | 31.69 | 8,144,015 | +0.05(+0.14%) |
Aug 24, 2018 | 31.67 | 31.97 | 31.58 | 31.65 | 5,905,556 | +0.12(+0.38%) |
Aug 23, 2018 | 31.88 | 31.98 | 31.38 | 31.53 | 8,717,176 | -0.28(-0.86%) |
Aug 22, 2018 | 31.54 | 31.89 | 31.30 | 31.80 | 8,142,755 | +0.16(+0.49%) |
Aug 21, 2018 | 31.22 | 31.96 | 31.19 | 31.65 | 10,679,956 | +0.47(+1.50%) |
Aug 20, 2018 | 31.34 | 31.47 | 31.10 | 31.18 | 8,558,423 | +0.01(+0.03%) |
Aug 17, 2018 | 31.00 | 31.40 | 30.87 | 31.17 | 7,618,467 | +0.22(+0.71%) |
Aug 16, 2018 | 31.22 | 31.32 | 30.83 | 30.95 | 9,311,973 | -0.08(-0.27%) |
Aug 15, 2018 | 31.21 | 31.25 | 30.79 | 31.03 | 13,509,453 | -0.49(-1.57%) |
Aug 14, 2018 | 31.08 | 31.83 | 31.02 | 31.53 | 10,039,192 | +0.48(+1.53%) |
Aug 13, 2018 | 31.26 | 31.57 | 31.04 | 31.05 | 8,711,733 | -0.19(-0.62%) |
Aug 10, 2018 | 30.75 | 31.58 | 30.64 | 31.24 | 14,400,828 | -0.05(-0.18%) |
Aug 09, 2018 | 31.03 | 31.35 | 30.94 | 31.30 | 8,850,612 | +0.28(+0.92%) |
Aug 08, 2018 | 30.96 | 31.12 | 30.82 | 31.01 | 6,005,693 | +0.05(+0.18%) |
Aug 07, 2018 | 31.26 | 31.35 | 30.90 | 30.96 | 6,243,362 | -0.19(-0.62%) |
Aug 06, 2018 | 30.85 | 31.34 | 30.77 | 31.15 | 8,858,597 | +0.30(+0.98%) |
Aug 03, 2018 | 30.58 | 30.90 | 30.40 | 30.85 | 7,805,917 | +0.40(+1.32%) |
Aug 02, 2018 | 30.24 | 30.61 | 30.12 | 30.45 | 7,894,824 | +0.12(+0.39%) |
Aug 01, 2018 | 30.57 | 30.66 | 30.11 | 30.33 | 9,800,045 | -0.33(-1.08%) |
Jul 31, 2018 | 30.95 | 31.12 | 30.55 | 30.66 | 10,884,657 | -0.20(-0.65%) |
Jul 30, 2018 | 30.90 | 31.12 | 30.62 | 30.86 | 11,013,533 | -0.13(-0.41%) |
Jul 27, 2018 | 31.74 | 31.93 | 30.94 | 30.99 | 11,087,170 | -0.57(-1.80%) |
Jul 26, 2018 | 30.99 | 31.74 | 30.94 | 31.56 | 10,614,425 | +0.49(+1.59%) |
Jul 25, 2018 | 30.63 | 31.20 | 30.60 | 31.06 | 13,575,657 | +0.34(+1.10%) |
Jul 24, 2018 | 31.18 | 31.22 | 30.65 | 30.72 | 11,911,205 | -0.25(-0.80%) |
Jul 23, 2018 | 31.30 | 30.69 | 30.97 | 16,779,948 | -0.38(-1.20%) | |
Jul 20, 2018 | 31.55 | 32.00 | 31.27 | 31.34 | 21,946,322 | +0.08(+0.26%) |
Jul 19, 2018 | 32.23 | 32.67 | 31.10 | 31.26 | 55,612,444 | -3.52(-10.12%) |
Jul 18, 2018 | 34.63 | 35.14 | 34.48 | 34.78 | 17,256,620 | +0.13(+0.37%) |
Jul 17, 2018 | 34.30 | 34.96 | 34.20 | 34.65 | 10,835,899 | +0.07(+0.21%) |
Jul 16, 2018 | 34.52 | 34.88 | 34.36 | 34.58 | 12,631,445 | +0.11(+0.32%) |
Jul 13, 2018 | 34.31 | 34.52 | 34.03 | 34.47 | 8,494,934 | +0.05(+0.16%) |
Jul 12, 2018 | 34.33 | 34.63 | 34.09 | 34.41 | 10,596,142 | +0.52(+1.54%) |
Jul 11, 2018 | 33.85 | 34.30 | 33.71 | 33.89 | 9,209,923 | -0.05(-0.16%) |
Jul 10, 2018 | 33.98 | 34.37 | 33.90 | 33.95 | 12,271,388 | -0.80(-2.30%) |
Jul 09, 2018 | 34.41 | 34.76 | 34.32 | 34.74 | 5,081,429 | +0.48(+1.39%) |
Jul 06, 2018 | 34.09 | 34.41 | 33.68 | 34.27 | 4,570,092 | +0.33(+0.97%) |
Jul 05, 2018 | 33.73 | 34.00 | 33.45 | 33.94 | 5,008,288 | +0.36(+1.06%) |
Jul 03, 2018 | 33.58 | 33.58 | 33.58 | 0 | -0.03(-0.08%) | |
Jul 02, 2018 | 32.91 | 33.62 | 32.69 | 33.61 | 6,703,927 | +0.38(+1.13%) |
Jun 29, 2018 | 33.25 | 33.49 | 33.11 | 33.23 | 6,912,946 | +0.11(+0.33%) |
Jun 28, 2018 | 33.16 | 33.33 | 32.59 | 33.12 | 12,417,907 | -0.15(-0.44%) |
Jun 27, 2018 | 33.93 | 34.19 | 33.26 | 33.27 | 10,799,848 | -0.71(-2.08%) |
Jun 26, 2018 | 34.03 | 34.25 | 33.71 | 33.98 | 13,585,562 | -0.04(-0.11%) |
Jun 25, 2018 | 34.57 | 34.60 | 33.71 | 34.01 | 14,601,744 | -0.90(-2.57%) |
Jun 22, 2018 | 34.89 | 35.07 | 34.51 | 34.91 | 12,884,072 | +0.07(+0.21%) |
Jun 21, 2018 | 35.95 | 36.28 | 34.70 | 34.84 | 12,642,802 | -1.15(-3.18%) |
Jun 20, 2018 | 36.18 | 36.24 | 35.71 | 35.98 | 6,270,543 | +0.07(+0.20%) |
Jun 19, 2018 | 36.02 | 35.62 | 35.91 | 7,843,747 | +0.29(+0.82%) | |
Jun 18, 2018 | 35.29 | 35.78 | 35.14 | 35.62 | 10,995,563 | -0.03(-0.08%) |
Jun 15, 2018 | 35.75 | 35.22 | 35.64 | 14,065,987 | -0.10(-0.28%) | |
Jun 14, 2018 | 36.22 | 36.36 | 35.70 | 35.74 | 10,205,373 | -0.30(-0.84%) |
Jun 13, 2018 | 36.89 | 36.91 | 35.62 | 36.05 | 15,323,358 | -1.03(-2.77%) |
Jun 12, 2018 | 37.24 | 37.35 | 36.94 | 37.07 | 9,355,894 | -0.04(-0.10%) |
Jun 11, 2018 | 36.91 | 37.36 | 36.73 | 37.11 | 5,683,404 | +0.18(+0.50%) |
Jun 08, 2018 | 36.90 | 37.04 | 36.58 | 36.93 | 6,619,692 | -0.15(-0.40%) |
Jun 07, 2018 | 36.72 | 37.45 | 36.51 | 37.07 | 12,624,784 | +0.46(+1.25%) |
Jun 06, 2018 | 36.61 | 7,623,105 | -0.08(-0.22%) | |||
Jun 05, 2018 | 35.95 | 37.09 | 35.95 | 36.70 | 12,237,866 | +0.89(+2.48%) |
Jun 04, 2018 | 35.26 | 35.86 | 35.18 | 35.81 | 8,854,175 | +0.67(+1.90%) |