Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.85 | 33.85 | 33.85 | 0 | -0.30(-0.88%) | |
Aug 30, 2018 | 34.35 | 34.55 | 33.80 | 34.15 | 352,796 | -0.30(-0.87%) |
Aug 29, 2018 | 33.80 | 34.48 | 33.50 | 34.45 | 242,751 | +0.80(+2.38%) |
Aug 28, 2018 | 33.65 | 34.10 | 33.40 | 33.65 | 275,380 | +0.10(+0.30%) |
Aug 27, 2018 | 34.00 | 34.55 | 33.50 | 33.55 | 285,681 | -0.40(-1.18%) |
Aug 24, 2018 | 33.65 | 34.00 | 33.50 | 33.95 | 383,200 | +0.60(+1.80%) |
Aug 23, 2018 | 33.20 | 33.52 | 32.75 | 33.35 | 417,377 | +0.00(+0.00%) |
Aug 22, 2018 | 33.15 | 33.88 | 33.05 | 33.35 | 409,144 | +0.55(+1.68%) |
Aug 21, 2018 | 32.30 | 32.88 | 32.05 | 32.80 | 464,672 | +0.95(+2.98%) |
Aug 20, 2018 | 31.25 | 31.98 | 31.05 | 31.85 | 350,559 | +0.75(+2.41%) |
Aug 17, 2018 | 30.95 | 31.30 | 30.70 | 31.10 | 197,300 | +0.20(+0.65%) |
Aug 16, 2018 | 31.05 | 31.40 | 30.68 | 30.90 | 419,762 | +0.05(+0.16%) |
Aug 15, 2018 | 32.75 | 33.00 | 30.75 | 30.85 | 474,489 | -2.10(-6.37%) |
Aug 14, 2018 | 32.85 | 33.20 | 32.50 | 32.95 | 555,855 | +0.45(+1.38%) |
Aug 13, 2018 | 33.05 | 33.05 | 32.25 | 32.50 | 366,753 | -0.55(-1.66%) |
Aug 10, 2018 | 32.55 | 33.15 | 32.35 | 33.05 | 473,800 | +0.45(+1.38%) |
Aug 09, 2018 | 32.95 | 33.00 | 32.40 | 32.60 | 534,306 | -0.30(-0.91%) |
Aug 08, 2018 | 32.60 | 33.15 | 32.30 | 32.90 | 744,447 | +0.00(+0.00%) |
Aug 07, 2018 | 33.60 | 34.10 | 32.85 | 32.90 | 577,087 | -0.35(-1.05%) |
Aug 06, 2018 | 33.05 | 33.50 | 32.70 | 33.25 | 336,130 | +0.30(+0.91%) |
Aug 03, 2018 | 33.15 | 33.85 | 32.70 | 32.95 | 407,100 | -0.35(-1.05%) |
Aug 02, 2018 | 33.05 | 33.85 | 32.75 | 33.30 | 547,378 | -0.25(-0.75%) |
Aug 01, 2018 | 34.45 | 34.60 | 33.25 | 33.55 | 532,310 | -1.35(-3.87%) |
Jul 31, 2018 | 35.25 | 35.52 | 33.05 | 34.90 | 1,073,779 | -0.30(-0.85%) |
Jul 30, 2018 | 34.35 | 37.39 | 34.35 | 35.20 | 1,638,898 | +1.35(+3.99%) |
Jul 27, 2018 | 33.30 | 34.25 | 33.00 | 33.85 | 958,300 | +0.60(+1.80%) |
Jul 26, 2018 | 32.80 | 33.40 | 32.60 | 33.25 | 365,964 | +0.40(+1.22%) |
Jul 25, 2018 | 33.05 | 33.08 | 32.45 | 32.85 | 625,505 | -0.20(-0.61%) |
Jul 24, 2018 | 33.15 | 33.55 | 33.05 | 33.05 | 423,585 | +0.05(+0.15%) |
Jul 23, 2018 | 33.30 | 33.40 | 32.45 | 33.00 | 494,515 | -0.35(-1.05%) |
Jul 20, 2018 | 33.45 | 33.70 | 33.15 | 33.35 | 312,451 | +0.10(+0.30%) |
Jul 19, 2018 | 32.95 | 33.70 | 32.95 | 33.25 | 301,729 | +0.00(+0.00%) |
Jul 18, 2018 | 33.45 | 33.65 | 32.85 | 33.25 | 349,430 | -0.40(-1.19%) |
Jul 17, 2018 | 32.85 | 33.85 | 32.75 | 33.65 | 448,943 | +0.60(+1.82%) |
Jul 16, 2018 | 33.00 | 33.25 | 32.55 | 33.05 | 351,794 | -0.30(-0.90%) |
Jul 13, 2018 | 33.05 | 33.58 | 32.70 | 33.35 | 353,820 | +0.65(+1.99%) |
Jul 12, 2018 | 33.00 | 33.15 | 32.00 | 32.70 | 362,608 | -0.20(-0.61%) |
Jul 11, 2018 | 31.50 | 33.95 | 31.50 | 32.90 | 957,116 | -1.05(-3.09%) |
Jul 10, 2018 | 33.80 | 34.45 | 33.65 | 33.95 | 509,698 | +0.25(+0.74%) |
Jul 09, 2018 | 32.90 | 33.85 | 32.85 | 33.70 | 491,613 | +1.00(+3.06%) |
Jul 06, 2018 | 32.25 | 33.05 | 32.10 | 32.70 | 297,614 | +0.15(+0.46%) |
Jul 05, 2018 | 32.45 | 32.80 | 32.10 | 32.55 | 360,846 | +0.45(+1.40%) |
Jul 03, 2018 | 32.10 | 32.10 | 32.10 | 0 | +0.30(+0.94%) | |
Jul 02, 2018 | 31.85 | 31.85 | 30.80 | 31.80 | 458,567 | -0.30(-0.93%) |
Jun 29, 2018 | 32.10 | 32.80 | 32.00 | 32.10 | 705,262 | -0.15(-0.47%) |
Jun 28, 2018 | 33.05 | 33.30 | 31.82 | 32.25 | 463,764 | -1.15(-3.44%) |
Jun 27, 2018 | 33.10 | 34.40 | 33.10 | 33.40 | 779,978 | +0.65(+1.98%) |
Jun 26, 2018 | 31.85 | 32.75 | 31.65 | 32.75 | 573,326 | +1.00(+3.15%) |
Jun 25, 2018 | 33.45 | 33.50 | 31.70 | 31.75 | 499,541 | -1.65(-4.94%) |
Jun 22, 2018 | 33.50 | 34.12 | 33.10 | 33.40 | 1,430,922 | +1.05(+3.25%) |
Jun 21, 2018 | 32.65 | 32.77 | 32.23 | 32.35 | 545,640 | -0.50(-1.52%) |
Jun 20, 2018 | 33.30 | 33.30 | 32.50 | 32.85 | 497,113 | -0.10(-0.30%) |
Jun 19, 2018 | 32.35 | 33.00 | 32.35 | 32.95 | 466,721 | +0.00(+0.00%) |
Jun 18, 2018 | 32.45 | 33.20 | 32.45 | 32.95 | 858,902 | +0.15(+0.46%) |
Jun 15, 2018 | 33.20 | 32.00 | 32.80 | 1,668,678 | +0.00(+0.00%) | |
Jun 14, 2018 | 33.15 | 33.30 | 32.58 | 32.80 | 458,046 | -0.25(-0.76%) |
Jun 13, 2018 | 32.95 | 33.25 | 32.45 | 33.05 | 536,545 | +0.05(+0.15%) |
Jun 12, 2018 | 32.80 | 33.40 | 32.35 | 33.00 | 863,961 | +0.25(+0.76%) |
Jun 11, 2018 | 33.70 | 33.70 | 32.40 | 32.75 | 1,585,281 | -1.05(-3.11%) |
Jun 08, 2018 | 35.00 | 35.00 | 33.42 | 33.80 | 1,092,315 | -1.20(-3.43%) |
Jun 07, 2018 | 35.20 | 35.25 | 34.85 | 35.00 | 405,872 | +0.15(+0.43%) |
Jun 06, 2018 | 34.90 | 34.25 | 34.85 | 383,355 | +0.50(+1.46%) | |
Jun 05, 2018 | 34.05 | 34.80 | 33.70 | 34.35 | 585,100 | +0.25(+0.73%) |
Jun 04, 2018 | 35.40 | 35.40 | 33.70 | 34.10 | 1,065,310 | -1.10(-3.13%) |