Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.07(-0.19%) | |
Aug 30, 2018 | 36.12 | 36.30 | 35.70 | 36.22 | 32,386 | +0.09(+0.25%) |
Aug 29, 2018 | 36.81 | 36.81 | 35.98 | 36.13 | 34,013 | -0.67(-1.82%) |
Aug 28, 2018 | 37.28 | 37.28 | 36.63 | 36.80 | 16,893 | -0.31(-0.84%) |
Aug 27, 2018 | 37.08 | 37.60 | 36.99 | 37.11 | 22,285 | +0.02(+0.05%) |
Aug 24, 2018 | 37.09 | 37.24 | 36.67 | 37.09 | 45,900 | +0.07(+0.19%) |
Aug 23, 2018 | 37.45 | 37.63 | 36.95 | 37.02 | 26,982 | -0.44(-1.17%) |
Aug 22, 2018 | 37.53 | 37.86 | 37.05 | 37.46 | 31,242 | -0.06(-0.16%) |
Aug 21, 2018 | 36.13 | 37.59 | 36.00 | 37.52 | 81,873 | +1.40(+3.88%) |
Aug 20, 2018 | 35.77 | 36.13 | 35.55 | 36.12 | 39,660 | +0.54(+1.52%) |
Aug 17, 2018 | 35.14 | 35.76 | 35.00 | 35.58 | 49,300 | +0.24(+0.68%) |
Aug 16, 2018 | 34.73 | 35.56 | 34.53 | 35.34 | 55,220 | +0.71(+2.05%) |
Aug 15, 2018 | 34.15 | 35.77 | 33.90 | 34.63 | 39,869 | +0.46(+1.35%) |
Aug 14, 2018 | 34.80 | 35.13 | 34.10 | 34.17 | 42,707 | -0.54(-1.56%) |
Aug 13, 2018 | 35.64 | 36.00 | 34.57 | 34.71 | 46,011 | -0.92(-2.58%) |
Aug 10, 2018 | 34.75 | 35.96 | 34.05 | 35.63 | 42,800 | +0.83(+2.39%) |
Aug 09, 2018 | 33.74 | 34.91 | 33.74 | 34.80 | 56,552 | +1.05(+3.11%) |
Aug 08, 2018 | 33.08 | 33.95 | 33.08 | 33.75 | 30,203 | +0.33(+0.99%) |
Aug 07, 2018 | 33.26 | 33.47 | 33.10 | 33.42 | 25,817 | +0.30(+0.91%) |
Aug 06, 2018 | 32.83 | 33.20 | 32.50 | 33.12 | 45,481 | +0.24(+0.73%) |
Aug 03, 2018 | 33.81 | 33.81 | 32.80 | 32.88 | 46,700 | -0.88(-2.61%) |
Aug 02, 2018 | 32.87 | 33.98 | 32.87 | 33.76 | 51,009 | +0.41(+1.23%) |
Aug 01, 2018 | 33.26 | 33.42 | 31.13 | 33.35 | 61,027 | +0.04(+0.12%) |
Jul 31, 2018 | 33.48 | 34.46 | 33.24 | 33.31 | 59,464 | -0.43(-1.27%) |
Jul 30, 2018 | 32.91 | 35.06 | 32.91 | 33.74 | 44,876 | +0.76(+2.30%) |
Jul 27, 2018 | 33.83 | 33.84 | 32.00 | 32.98 | 56,500 | -0.81(-2.40%) |
Jul 26, 2018 | 35.45 | 36.34 | 33.00 | 33.79 | 104,831 | -1.22(-3.48%) |
Jul 25, 2018 | 34.31 | 35.20 | 33.50 | 35.01 | 57,751 | +0.64(+1.86%) |
Jul 24, 2018 | 34.47 | 34.83 | 33.98 | 34.37 | 83,574 | +0.04(+0.12%) |
Jul 23, 2018 | 33.96 | 34.87 | 33.78 | 34.33 | 47,084 | +0.33(+0.97%) |
Jul 20, 2018 | 33.63 | 34.12 | 33.37 | 34.00 | 43,798 | +0.23(+0.68%) |
Jul 19, 2018 | 33.72 | 34.29 | 33.66 | 33.77 | 55,370 | -0.13(-0.38%) |
Jul 18, 2018 | 33.04 | 33.99 | 32.92 | 33.90 | 66,827 | +0.86(+2.60%) |
Jul 17, 2018 | 32.15 | 33.05 | 32.15 | 33.04 | 111,023 | +0.79(+2.45%) |
Jul 16, 2018 | 31.67 | 32.45 | 31.44 | 32.25 | 58,468 | +0.57(+1.80%) |
Jul 13, 2018 | 31.75 | 32.09 | 31.52 | 31.68 | 35,806 | -0.08(-0.25%) |
Jul 12, 2018 | 31.55 | 31.94 | 30.61 | 31.76 | 40,754 | +0.35(+1.11%) |
Jul 11, 2018 | 31.19 | 31.56 | 31.10 | 31.41 | 31,168 | +0.03(+0.10%) |
Jul 10, 2018 | 31.35 | 31.58 | 30.88 | 31.38 | 71,902 | +0.07(+0.22%) |
Jul 09, 2018 | 31.50 | 31.50 | 31.27 | 31.31 | 29,760 | -0.12(-0.38%) |
Jul 06, 2018 | 31.16 | 31.62 | 31.13 | 31.43 | 44,498 | +0.27(+0.87%) |
Jul 05, 2018 | 30.32 | 31.23 | 30.20 | 31.16 | 63,283 | +0.92(+3.04%) |
Jul 03, 2018 | 30.24 | 30.24 | 30.24 | 0 | +0.22(+0.73%) | |
Jul 02, 2018 | 28.98 | 30.07 | 28.63 | 30.02 | 80,043 | +0.85(+2.91%) |
Jun 29, 2018 | 30.47 | 31.04 | 29.11 | 29.17 | 89,440 | -1.19(-3.92%) |
Jun 28, 2018 | 30.63 | 30.83 | 29.95 | 30.36 | 95,499 | -0.33(-1.08%) |
Jun 27, 2018 | 32.25 | 32.85 | 30.68 | 30.69 | 99,280 | -1.48(-4.60%) |
Jun 26, 2018 | 33.03 | 33.17 | 31.54 | 32.17 | 107,383 | -0.83(-2.52%) |
Jun 25, 2018 | 32.26 | 33.06 | 31.53 | 33.00 | 91,947 | +0.63(+1.95%) |
Jun 22, 2018 | 32.28 | 32.82 | 32.14 | 32.37 | 430,437 | +0.19(+0.59%) |
Jun 21, 2018 | 31.71 | 32.38 | 31.23 | 32.18 | 83,582 | +0.58(+1.84%) |
Jun 20, 2018 | 31.08 | 31.62 | 30.80 | 31.60 | 77,631 | +0.66(+2.13%) |
Jun 19, 2018 | 30.73 | 31.01 | 30.35 | 30.94 | 129,128 | +0.15(+0.49%) |
Jun 18, 2018 | 30.50 | 30.91 | 30.11 | 30.79 | 97,619 | +0.23(+0.75%) |
Jun 15, 2018 | 30.80 | 30.43 | 30.56 | 91,192 | +0.13(+0.43%) | |
Jun 14, 2018 | 31.04 | 31.78 | 30.26 | 30.43 | 92,748 | -0.49(-1.58%) |
Jun 13, 2018 | 31.21 | 31.28 | 30.63 | 30.92 | 97,771 | -0.28(-0.90%) |
Jun 12, 2018 | 31.86 | 32.06 | 30.81 | 31.20 | 84,984 | -0.70(-2.19%) |
Jun 11, 2018 | 31.44 | 32.16 | 31.42 | 31.90 | 147,890 | +0.46(+1.46%) |
Jun 08, 2018 | 31.79 | 32.42 | 31.42 | 31.44 | 87,235 | -0.43(-1.35%) |
Jun 07, 2018 | 31.93 | 32.18 | 31.28 | 31.87 | 87,175 | -0.04(-0.13%) |
Jun 06, 2018 | 32.05 | 31.91 | 122,292 | +0.49(+1.56%) | ||
Jun 05, 2018 | 30.55 | 31.45 | 30.25 | 31.42 | 235,785 | +0.87(+2.85%) |
Jun 04, 2018 | 30.23 | 30.71 | 30.23 | 30.55 | 99,653 | +0.33(+1.09%) |