Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.07 | 36.07 | 36.07 | 0 | +0.58(+1.63%) | |
Aug 30, 2018 | 35.99 | 36.00 | 35.27 | 35.49 | 245,298 | -0.49(-1.36%) |
Aug 29, 2018 | 36.00 | 36.01 | 35.14 | 35.98 | 327,259 | +0.19(+0.53%) |
Aug 28, 2018 | 35.50 | 36.00 | 34.93 | 35.79 | 214,146 | +0.48(+1.36%) |
Aug 27, 2018 | 35.99 | 35.99 | 35.02 | 35.31 | 465,517 | -0.07(-0.20%) |
Aug 24, 2018 | 34.63 | 35.61 | 34.54 | 35.38 | 362,800 | +0.68(+1.96%) |
Aug 23, 2018 | 34.37 | 35.15 | 33.78 | 34.70 | 266,205 | +0.13(+0.38%) |
Aug 22, 2018 | 33.56 | 34.77 | 33.56 | 34.57 | 265,009 | +0.94(+2.80%) |
Aug 21, 2018 | 32.83 | 33.76 | 32.60 | 33.63 | 456,501 | +1.05(+3.22%) |
Aug 20, 2018 | 32.72 | 32.91 | 32.18 | 32.58 | 714,082 | -0.23(-0.70%) |
Aug 17, 2018 | 32.79 | 33.56 | 32.07 | 32.81 | 318,400 | +0.11(+0.34%) |
Aug 16, 2018 | 32.09 | 32.74 | 31.79 | 32.70 | 791,852 | +0.53(+1.65%) |
Aug 15, 2018 | 32.04 | 32.84 | 31.66 | 32.17 | 522,775 | +0.18(+0.56%) |
Aug 14, 2018 | 33.75 | 33.75 | 31.80 | 31.99 | 750,360 | -1.89(-5.58%) |
Aug 13, 2018 | 36.00 | 36.16 | 33.61 | 33.88 | 1,159,583 | -2.09(-5.81%) |
Aug 10, 2018 | 34.50 | 36.20 | 32.79 | 35.97 | 1,953,200 | -1.89(-4.99%) |
Aug 09, 2018 | 36.80 | 38.26 | 36.31 | 37.86 | 1,360,434 | +1.56(+4.30%) |
Aug 08, 2018 | 36.39 | 36.96 | 36.01 | 36.30 | 476,210 | +0.12(+0.33%) |
Aug 07, 2018 | 36.61 | 36.99 | 35.85 | 36.18 | 387,060 | -0.38(-1.04%) |
Aug 06, 2018 | 35.40 | 36.81 | 35.40 | 36.56 | 373,537 | +0.99(+2.78%) |
Aug 03, 2018 | 36.45 | 36.45 | 35.26 | 35.57 | 263,700 | -0.52(-1.44%) |
Aug 02, 2018 | 35.77 | 36.26 | 35.77 | 36.09 | 307,017 | +0.32(+0.89%) |
Aug 01, 2018 | 33.68 | 35.89 | 33.68 | 35.77 | 407,629 | +1.81(+5.33%) |
Jul 31, 2018 | 34.56 | 34.77 | 33.80 | 33.96 | 325,304 | -0.32(-0.93%) |
Jul 30, 2018 | 35.90 | 35.92 | 34.23 | 34.28 | 409,035 | -1.43(-4.00%) |
Jul 27, 2018 | 38.00 | 38.40 | 35.66 | 35.71 | 833,100 | -2.33(-6.13%) |
Jul 26, 2018 | 37.99 | 38.22 | 37.38 | 38.04 | 396,365 | +0.09(+0.24%) |
Jul 25, 2018 | 36.91 | 38.00 | 36.68 | 37.95 | 188,070 | +0.91(+2.46%) |
Jul 24, 2018 | 37.76 | 38.15 | 36.70 | 37.04 | 433,315 | -0.56(-1.49%) |
Jul 23, 2018 | 37.93 | 36.26 | 37.60 | 416,632 | +0.60(+1.62%) | |
Jul 20, 2018 | 37.10 | 37.98 | 36.70 | 37.00 | 392,406 | -0.07(-0.19%) |
Jul 19, 2018 | 36.72 | 38.42 | 36.50 | 37.07 | 896,773 | +0.47(+1.28%) |
Jul 18, 2018 | 36.38 | 36.67 | 35.78 | 36.60 | 323,236 | +0.15(+0.41%) |
Jul 17, 2018 | 35.31 | 36.64 | 34.30 | 36.45 | 306,925 | +0.68(+1.90%) |
Jul 16, 2018 | 36.06 | 36.18 | 35.35 | 35.77 | 267,235 | -0.50(-1.38%) |
Jul 13, 2018 | 36.43 | 36.61 | 35.73 | 36.27 | 390,726 | -0.24(-0.66%) |
Jul 12, 2018 | 35.46 | 36.51 | 35.04 | 36.51 | 414,095 | +1.22(+3.46%) |
Jul 11, 2018 | 34.76 | 35.71 | 34.68 | 35.29 | 544,202 | +0.35(+1.00%) |
Jul 10, 2018 | 36.17 | 36.17 | 34.40 | 34.94 | 1,230,912 | -1.58(-4.33%) |
Jul 09, 2018 | 36.22 | 36.55 | 35.73 | 36.52 | 551,401 | +0.52(+1.44%) |
Jul 06, 2018 | 35.93 | 36.15 | 35.80 | 36.00 | 355,084 | +0.07(+0.19%) |
Jul 05, 2018 | 36.00 | 34.82 | 35.93 | 513,470 | +0.15(+0.42%) | |
Jul 03, 2018 | 35.78 | 35.78 | 35.78 | 0 | +0.48(+1.36%) | |
Jul 02, 2018 | 34.22 | 35.31 | 34.11 | 35.30 | 648,817 | +1.04(+3.04%) |
Jun 29, 2018 | 33.55 | 34.43 | 33.38 | 34.26 | 408,743 | +0.97(+2.91%) |
Jun 28, 2018 | 33.05 | 33.41 | 32.77 | 33.29 | 632,761 | +0.27(+0.82%) |
Jun 27, 2018 | 33.17 | 33.86 | 33.00 | 33.02 | 624,210 | -0.24(-0.72%) |
Jun 26, 2018 | 32.78 | 33.55 | 32.52 | 33.26 | 455,606 | +0.49(+1.50%) |
Jun 25, 2018 | 33.98 | 33.98 | 32.57 | 32.77 | 843,817 | -1.28(-3.76%) |
Jun 22, 2018 | 35.17 | 35.17 | 33.50 | 34.05 | 3,679,040 | -1.23(-3.49%) |
Jun 21, 2018 | 34.49 | 35.45 | 33.72 | 35.28 | 596,598 | +0.79(+2.29%) |
Jun 20, 2018 | 35.71 | 35.71 | 34.34 | 34.49 | 1,063,557 | -1.53(-4.25%) |
Jun 19, 2018 | 35.68 | 36.09 | 34.46 | 36.02 | 1,184,584 | -0.41(-1.13%) |
Jun 18, 2018 | 35.89 | 37.43 | 35.60 | 36.43 | 744,043 | +0.28(+0.77%) |
Jun 15, 2018 | 35.38 | 35.38 | 36.15 | 1,355,127 | +0.77(+2.18%) | |
Jun 14, 2018 | 34.52 | 36.00 | 34.13 | 35.38 | 1,437,185 | +0.88(+2.55%) |
Jun 13, 2018 | 32.33 | 34.93 | 32.24 | 34.50 | 1,401,687 | +2.33(+7.24%) |
Jun 12, 2018 | 32.17 | 32.65 | 32.02 | 32.17 | 924,995 | +0.00(+0.00%) |
Jun 11, 2018 | 31.19 | 32.30 | 31.19 | 32.17 | 593,573 | +0.75(+2.39%) |
Jun 08, 2018 | 31.43 | 31.68 | 31.05 | 31.42 | 347,638 | -0.23(-0.73%) |
Jun 07, 2018 | 32.25 | 32.28 | 31.36 | 31.65 | 581,202 | -0.42(-1.31%) |
Jun 06, 2018 | 32.68 | 31.90 | 32.07 | 855,864 | -0.25(-0.77%) | |
Jun 05, 2018 | 30.96 | 32.50 | 30.91 | 32.32 | 1,658,453 | +1.59(+5.17%) |
Jun 04, 2018 | 30.26 | 30.93 | 29.92 | 30.73 | 523,533 | +0.68(+2.26%) |