Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.97 | 33.97 | 33.97 | 0 | -0.43(-1.26%) | |
Aug 30, 2018 | 34.21 | 34.59 | 34.16 | 34.40 | 5,138 | +0.05(+0.14%) |
Aug 29, 2018 | 34.21 | 34.45 | 33.88 | 34.35 | 5,729 | -0.19(-0.56%) |
Aug 28, 2018 | 34.84 | 34.88 | 33.97 | 34.55 | 4,162 | -0.39(-1.10%) |
Aug 27, 2018 | 35.08 | 36.04 | 34.84 | 34.93 | 4,791 | +0.10(+0.28%) |
Aug 24, 2018 | 34.49 | 34.93 | 34.46 | 34.84 | 4,773 | +0.63(+1.83%) |
Aug 23, 2018 | 34.73 | 34.73 | 34.06 | 34.21 | 4,246 | -0.63(-1.80%) |
Aug 22, 2018 | 34.69 | 34.93 | 34.69 | 34.84 | 6,333 | +0.14(+0.42%) |
Aug 21, 2018 | 35.17 | 35.17 | 34.55 | 34.69 | 9,635 | -0.10(-0.28%) |
Aug 20, 2018 | 35.12 | 35.12 | 34.50 | 34.79 | 7,384 | -0.34(-0.96%) |
Aug 17, 2018 | 34.59 | 35.46 | 34.59 | 35.12 | 7,679 | +0.34(+0.97%) |
Aug 16, 2018 | 35.56 | 35.98 | 34.69 | 34.79 | 10,954 | -0.82(-2.30%) |
Aug 15, 2018 | 35.85 | 35.99 | 35.46 | 35.61 | 11,062 | -0.05(-0.14%) |
Aug 14, 2018 | 36.04 | 36.42 | 35.65 | 35.65 | 11,317 | +0.14(+0.41%) |
Aug 13, 2018 | 35.70 | 36.18 | 35.27 | 35.51 | 7,552 | -0.18(-0.51%) |
Aug 10, 2018 | 36.81 | 36.81 | 35.49 | 35.69 | 1,867 | -0.54(-1.49%) |
Aug 09, 2018 | 36.86 | 37.24 | 35.90 | 36.23 | 4,821 | -0.63(-1.70%) |
Aug 08, 2018 | 36.05 | 36.86 | 35.85 | 36.86 | 22,408 | +0.82(+2.27%) |
Aug 07, 2018 | 36.57 | 36.81 | 35.94 | 36.04 | 6,793 | -0.67(-1.84%) |
Aug 06, 2018 | 35.99 | 37.24 | 35.90 | 36.71 | 9,640 | +1.06(+2.97%) |
Aug 03, 2018 | 36.67 | 36.86 | 35.65 | 35.65 | 8,301 | -1.01(-2.76%) |
Aug 02, 2018 | 34.45 | 36.71 | 34.45 | 36.67 | 19,702 | +1.93(+5.55%) |
Aug 01, 2018 | 33.53 | 34.74 | 33.44 | 34.74 | 19,199 | +1.25(+3.74%) |
Jul 31, 2018 | 32.96 | 33.73 | 32.96 | 33.49 | 5,033 | +0.92(+2.81%) |
Jul 30, 2018 | 32.62 | 32.86 | 32.37 | 32.57 | 9,821 | -0.05(-0.15%) |
Jul 27, 2018 | 32.96 | 32.96 | 32.55 | 32.62 | 7,679 | -0.39(-1.17%) |
Jul 26, 2018 | 33.87 | 33.97 | 33.00 | 33.00 | 3,335 | +0.00(+0.00%) |
Jul 25, 2018 | 32.76 | 33.15 | 32.76 | 33.00 | 5,097 | +0.24(+0.74%) |
Jul 24, 2018 | 33.34 | 33.63 | 32.72 | 32.76 | 5,608 | -0.39(-1.16%) |
Jul 23, 2018 | 32.72 | 33.20 | 32.62 | 33.15 | 8,337 | +0.67(+2.08%) |
Jul 20, 2018 | 32.57 | 32.96 | 32.47 | 32.47 | 6,287 | -0.24(-0.74%) |
Jul 19, 2018 | 32.72 | 32.86 | 32.38 | 32.72 | 5,675 | +0.14(+0.44%) |
Jul 18, 2018 | 32.57 | 32.72 | 32.52 | 32.57 | 2,959 | -0.10(-0.30%) |
Jul 17, 2018 | 32.86 | 33.44 | 32.47 | 32.67 | 5,921 | -0.05(-0.15%) |
Jul 16, 2018 | 32.81 | 32.81 | 32.33 | 32.72 | 9,317 | -0.10(-0.29%) |
Jul 13, 2018 | 33.58 | 33.88 | 32.67 | 32.81 | 5,288 | -0.43(-1.30%) |
Jul 12, 2018 | 34.06 | 34.06 | 33.20 | 33.25 | 9,777 | -0.63(-1.85%) |
Jul 11, 2018 | 33.68 | 34.06 | 33.68 | 33.87 | 9,293 | +0.29(+0.86%) |
Jul 10, 2018 | 34.26 | 34.55 | 33.34 | 33.58 | 11,429 | -0.63(-1.83%) |
Jul 09, 2018 | 34.69 | 33.82 | 34.21 | 6,372 | +0.00(+0.00%) | |
Jul 06, 2018 | 33.39 | 34.35 | 33.39 | 34.21 | 10,656 | +0.77(+2.31%) |
Jul 05, 2018 | 33.15 | 33.49 | 32.72 | 33.44 | 7,450 | +0.34(+1.02%) |
Jul 03, 2018 | 33.10 | 33.10 | 33.10 | 0 | +0.19(+0.59%) | |
Jul 02, 2018 | 31.61 | 32.96 | 31.61 | 32.91 | 11,398 | +0.87(+2.71%) |
Jun 29, 2018 | 32.68 | 32.68 | 31.70 | 32.04 | 14,789 | -0.14(-0.45%) |
Jun 28, 2018 | 32.52 | 33.00 | 31.99 | 32.19 | 20,285 | -0.43(-1.33%) |
Jun 27, 2018 | 34.11 | 34.11 | 32.62 | 32.62 | 7,233 | -1.88(-5.45%) |
Jun 26, 2018 | 33.68 | 34.69 | 33.07 | 34.50 | 12,313 | +0.14(+0.42%) |
Jun 25, 2018 | 34.11 | 35.94 | 34.02 | 34.35 | 18,103 | +0.48(+1.42%) |
Jun 22, 2018 | 34.31 | 34.31 | 33.78 | 33.87 | 130,880 | -0.05(-0.14%) |
Jun 21, 2018 | 34.06 | 33.49 | 33.92 | 13,969 | +0.14(+0.43%) | |
Jun 20, 2018 | 33.15 | 33.92 | 33.05 | 33.78 | 17,331 | +0.34(+1.01%) |
Jun 19, 2018 | 32.91 | 33.56 | 32.38 | 33.44 | 12,865 | +0.43(+1.31%) |
Jun 18, 2018 | 33.82 | 34.16 | 32.09 | 33.00 | 25,028 | -1.16(-3.38%) |
Jun 15, 2018 | 34.69 | 34.50 | 34.16 | 44,575 | -0.34(-0.98%) | |
Jun 14, 2018 | 33.49 | 34.55 | 33.49 | 34.50 | 12,781 | +0.92(+2.73%) |
Jun 13, 2018 | 34.21 | 34.21 | 33.30 | 33.58 | 19,042 | -0.39(-1.13%) |
Jun 12, 2018 | 36.14 | 36.14 | 33.29 | 33.97 | 13,996 | -0.82(-2.35%) |
Jun 11, 2018 | 34.99 | 35.41 | 34.64 | 34.79 | 23,385 | +0.00(+0.00%) |
Jun 08, 2018 | 34.93 | 34.93 | 34.69 | 34.79 | 10,034 | -0.34(-0.96%) |
Jun 07, 2018 | 35.70 | 35.70 | 35.08 | 35.12 | 10,941 | +0.05(+0.14%) |
Jun 06, 2018 | 35.56 | 34.98 | 35.08 | 10,825 | -0.05(-0.14%) | |
Jun 05, 2018 | 35.90 | 35.92 | 34.79 | 35.12 | 9,991 | -0.92(-2.54%) |
Jun 04, 2018 | 35.70 | 37.10 | 35.70 | 36.04 | 15,084 | +0.14(+0.40%) |