Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.98(+2.81%) | |
Aug 30, 2018 | 34.27 | 35.26 | 34.27 | 34.88 | 474,209 | +0.63(+1.84%) |
Aug 29, 2018 | 33.78 | 34.31 | 33.30 | 34.25 | 552,329 | +0.46(+1.36%) |
Aug 28, 2018 | 34.36 | 34.41 | 33.42 | 33.79 | 542,165 | -0.45(-1.31%) |
Aug 27, 2018 | 34.61 | 34.80 | 34.02 | 34.24 | 469,852 | -0.29(-0.84%) |
Aug 24, 2018 | 34.26 | 34.97 | 33.95 | 34.53 | 644,200 | +0.27(+0.79%) |
Aug 23, 2018 | 34.10 | 34.41 | 33.88 | 34.26 | 505,998 | +0.15(+0.44%) |
Aug 22, 2018 | 34.27 | 34.54 | 34.02 | 34.11 | 481,531 | -0.26(-0.76%) |
Aug 21, 2018 | 35.20 | 35.45 | 34.34 | 34.37 | 562,350 | -0.71(-2.02%) |
Aug 20, 2018 | 34.92 | 35.34 | 34.63 | 35.08 | 390,760 | +0.28(+0.80%) |
Aug 17, 2018 | 34.20 | 34.84 | 33.99 | 34.80 | 928,000 | +0.51(+1.49%) |
Aug 16, 2018 | 34.25 | 34.67 | 34.00 | 34.29 | 603,780 | +0.13(+0.38%) |
Aug 15, 2018 | 33.97 | 34.38 | 33.73 | 34.16 | 457,993 | +0.03(+0.09%) |
Aug 14, 2018 | 33.88 | 34.20 | 33.37 | 34.13 | 626,951 | +0.33(+0.98%) |
Aug 13, 2018 | 34.25 | 34.61 | 33.61 | 33.80 | 435,661 | -0.41(-1.20%) |
Aug 10, 2018 | 34.08 | 34.75 | 33.42 | 34.21 | 501,400 | +0.02(+0.06%) |
Aug 09, 2018 | 34.14 | 34.97 | 34.14 | 34.19 | 574,624 | +0.19(+0.56%) |
Aug 08, 2018 | 33.38 | 34.13 | 33.38 | 34.00 | 532,481 | +0.57(+1.71%) |
Aug 07, 2018 | 34.21 | 34.49 | 33.31 | 33.43 | 765,919 | -0.62(-1.82%) |
Aug 06, 2018 | 34.03 | 34.63 | 33.81 | 34.05 | 624,102 | -0.07(-0.20%) |
Aug 03, 2018 | 35.63 | 36.06 | 34.08 | 34.12 | 664,407 | -1.52(-4.27%) |
Aug 02, 2018 | 34.79 | 35.69 | 34.65 | 35.64 | 373,502 | +0.69(+1.96%) |
Aug 01, 2018 | 34.87 | 34.99 | 34.44 | 34.96 | 325,253 | -0.03(-0.09%) |
Jul 31, 2018 | 34.84 | 35.48 | 34.25 | 34.99 | 314,590 | +0.17(+0.49%) |
Jul 30, 2018 | 35.12 | 35.37 | 34.78 | 34.82 | 384,639 | -0.23(-0.65%) |
Jul 27, 2018 | 35.89 | 36.25 | 34.95 | 35.05 | 399,669 | -0.85(-2.36%) |
Jul 26, 2018 | 36.20 | 35.39 | 35.89 | 505,792 | +0.34(+0.95%) | |
Jul 25, 2018 | 34.25 | 35.93 | 33.34 | 35.55 | 384,756 | -0.26(-0.72%) |
Jul 24, 2018 | 36.90 | 37.26 | 35.60 | 35.81 | 409,757 | -0.89(-2.41%) |
Jul 23, 2018 | 36.44 | 37.03 | 36.38 | 36.70 | 426,875 | +0.09(+0.24%) |
Jul 20, 2018 | 36.29 | 36.83 | 36.15 | 36.61 | 267,613 | +0.31(+0.85%) |
Jul 19, 2018 | 35.90 | 36.35 | 35.90 | 36.30 | 247,986 | +0.26(+0.72%) |
Jul 18, 2018 | 36.22 | 36.67 | 35.90 | 36.04 | 648,925 | -0.16(-0.44%) |
Jul 17, 2018 | 35.58 | 36.49 | 35.35 | 36.20 | 694,036 | +0.69(+1.93%) |
Jul 16, 2018 | 35.19 | 35.72 | 34.74 | 35.51 | 547,351 | +0.33(+0.93%) |
Jul 13, 2018 | 35.18 | 607,742 | +0.31(+0.88%) | |||
Jul 12, 2018 | 35.14 | 35.24 | 34.82 | 34.88 | 479,844 | +0.06(+0.17%) |
Jul 11, 2018 | 34.65 | 35.09 | 34.62 | 34.82 | 433,909 | +0.02(+0.06%) |
Jul 10, 2018 | 35.51 | 35.87 | 34.52 | 34.80 | 678,794 | -0.82(-2.29%) |
Jul 09, 2018 | 35.91 | 36.20 | 35.51 | 35.61 | 826,746 | -0.29(-0.80%) |
Jul 06, 2018 | 36.32 | 35.42 | 35.90 | 718,528 | +0.17(+0.47%) | |
Jul 05, 2018 | 34.89 | 35.74 | 34.75 | 35.73 | 665,606 | +0.97(+2.78%) |
Jul 03, 2018 | 34.77 | 34.77 | 34.77 | 0 | +0.29(+0.84%) | |
Jul 02, 2018 | 33.95 | 34.66 | 33.94 | 34.48 | 763,040 | +0.22(+0.64%) |
Jun 29, 2018 | 34.70 | 35.21 | 34.24 | 34.26 | 756,578 | -0.49(-1.40%) |
Jun 28, 2018 | 33.75 | 34.78 | 33.19 | 34.75 | 829,598 | +0.89(+2.62%) |
Jun 27, 2018 | 32.15 | 34.14 | 31.04 | 33.86 | 4,020,483 | -1.60(-4.52%) |
Jun 26, 2018 | 35.05 | 35.65 | 34.29 | 35.46 | 2,381,182 | +0.62(+1.77%) |
Jun 25, 2018 | 35.71 | 35.83 | 34.67 | 34.85 | 1,354,301 | -0.62(-1.74%) |
Jun 22, 2018 | 35.25 | 35.98 | 35.10 | 35.46 | 1,167,172 | +0.31(+0.88%) |
Jun 21, 2018 | 35.16 | 35.81 | 35.07 | 35.15 | 745,201 | +0.08(+0.23%) |
Jun 20, 2018 | 34.80 | 35.13 | 34.16 | 35.08 | 874,392 | +0.27(+0.77%) |
Jun 19, 2018 | 34.16 | 34.83 | 34.06 | 34.81 | 577,720 | +0.53(+1.54%) |
Jun 18, 2018 | 33.54 | 34.53 | 33.29 | 34.28 | 1,070,482 | +0.66(+1.95%) |
Jun 15, 2018 | 34.03 | 33.30 | 33.62 | 1,141,647 | +0.32(+0.96%) | |
Jun 14, 2018 | 33.47 | 33.66 | 32.94 | 33.30 | 796,708 | -0.17(-0.51%) |
Jun 13, 2018 | 32.43 | 33.58 | 32.43 | 33.47 | 1,220,129 | +1.02(+3.13%) |
Jun 12, 2018 | 32.76 | 32.92 | 32.20 | 32.46 | 1,292,597 | -0.23(-0.70%) |
Jun 11, 2018 | 32.13 | 33.02 | 31.75 | 32.69 | 1,224,196 | +0.95(+2.98%) |
Jun 08, 2018 | 30.86 | 32.30 | 30.71 | 31.74 | 1,502,947 | +0.91(+2.94%) |
Jun 07, 2018 | 27.37 | 30.86 | 27.37 | 30.84 | 3,566,342 | +4.35(+16.42%) |
Jun 06, 2018 | 26.03 | 26.56 | 25.71 | 26.49 | 686,885 | +0.62(+2.39%) |
Jun 05, 2018 | 25.20 | 25.96 | 25.03 | 25.87 | 938,136 | +0.64(+2.52%) |
Jun 04, 2018 | 24.30 | 25.26 | 24.18 | 25.23 | 1,240,509 | +0.93(+3.81%) |