Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2018 | 32.01 | 32.01 | 32.01 | 0 | -0.32(-0.99%) | |
Aug 10, 2018 | 32.36 | 32.46 | 32.16 | 32.33 | 170,600 | -1.10(-3.29%) |
Aug 09, 2018 | 33.62 | 33.65 | 33.36 | 33.43 | 195,560 | -0.09(-0.27%) |
Aug 08, 2018 | 33.65 | 33.69 | 33.44 | 33.52 | 159,171 | +0.22(+0.66%) |
Aug 07, 2018 | 33.95 | 33.97 | 33.27 | 33.30 | 155,641 | +0.16(+0.48%) |
Aug 06, 2018 | 33.24 | 33.30 | 33.05 | 33.14 | 131,360 | -0.04(-0.12%) |
Aug 03, 2018 | 33.11 | 33.24 | 33.01 | 33.18 | 172,400 | +0.09(+0.27%) |
Aug 02, 2018 | 32.66 | 33.10 | 32.50 | 33.09 | 288,697 | -0.34(-1.02%) |
Aug 01, 2018 | 33.78 | 33.79 | 33.25 | 33.43 | 132,787 | -1.13(-3.27%) |
Jul 31, 2018 | 34.83 | 35.00 | 34.50 | 34.56 | 119,220 | -0.02(-0.06%) |
Jul 30, 2018 | 34.85 | 34.87 | 34.54 | 34.58 | 139,762 | +0.31(+0.90%) |
Jul 27, 2018 | 34.40 | 34.69 | 34.09 | 34.27 | 212,000 | -0.20(-0.58%) |
Jul 26, 2018 | 34.62 | 34.84 | 34.47 | 34.47 | 141,642 | -0.04(-0.12%) |
Jul 25, 2018 | 33.77 | 34.52 | 33.25 | 34.51 | 214,616 | +0.20(+0.57%) |
Jul 24, 2018 | 34.69 | 34.70 | 34.23 | 34.31 | 162,158 | +0.61(+1.82%) |
Jul 23, 2018 | 33.65 | 33.79 | 33.60 | 33.70 | 115,834 | +0.25(+0.75%) |
Jul 20, 2018 | 33.05 | 33.45 | 33.00 | 33.45 | 123,471 | -0.57(-1.68%) |
Jul 19, 2018 | 33.89 | 34.13 | 33.80 | 34.02 | 102,315 | -0.07(-0.22%) |
Jul 18, 2018 | 33.90 | 34.13 | 33.80 | 34.09 | 133,747 | +0.07(+0.22%) |
Jul 17, 2018 | 33.00 | 34.02 | 33.00 | 34.02 | 183,961 | +0.79(+2.38%) |
Jul 16, 2018 | 33.15 | 33.34 | 33.08 | 33.23 | 115,979 | -0.07(-0.21%) |
Jul 13, 2018 | 33.12 | 33.37 | 32.98 | 33.30 | 88,413 | +0.20(+0.60%) |
Jul 12, 2018 | 33.00 | 33.17 | 32.84 | 33.10 | 170,999 | +0.26(+0.79%) |
Jul 11, 2018 | 33.09 | 33.25 | 32.80 | 32.84 | 221,067 | -1.09(-3.23%) |
Jul 10, 2018 | 33.57 | 33.94 | 33.57 | 33.94 | 134,121 | -0.03(-0.10%) |
Jul 09, 2018 | 33.94 | 34.00 | 33.76 | 33.97 | 110,547 | -0.14(-0.41%) |
Jul 06, 2018 | 33.97 | 34.21 | 33.85 | 34.11 | 121,866 | -0.14(-0.41%) |
Jul 05, 2018 | 34.36 | 34.44 | 32.93 | 34.25 | 183,908 | +1.64(+5.03%) |
Jul 03, 2018 | 32.61 | 32.61 | 32.61 | 0 | -0.06(-0.18%) | |
Jul 02, 2018 | 32.70 | 32.75 | 32.44 | 32.67 | 194,058 | -0.33(-1.00%) |
Jun 29, 2018 | 33.36 | 33.00 | 33.00 | 194,022 | -0.15(-0.45%) | |
Jun 28, 2018 | 32.77 | 33.28 | 32.65 | 33.15 | 224,233 | -0.62(-1.84%) |
Jun 27, 2018 | 34.08 | 34.51 | 33.61 | 33.77 | 436,094 | +0.05(+0.15%) |
Jun 26, 2018 | 33.64 | 33.76 | 33.43 | 33.72 | 332,259 | -0.24(-0.71%) |
Jun 25, 2018 | 33.91 | 34.06 | 33.72 | 33.96 | 163,471 | -0.62(-1.79%) |
Jun 22, 2018 | 34.78 | 34.79 | 34.19 | 34.58 | 148,241 | +0.11(+0.32%) |
Jun 21, 2018 | 34.55 | 34.61 | 34.26 | 34.47 | 257,023 | -0.81(-2.31%) |
Jun 20, 2018 | 35.30 | 35.57 | 35.25 | 35.28 | 143,727 | +0.33(+0.96%) |
Jun 19, 2018 | 35.07 | 34.56 | 34.95 | 264,360 | -0.84(-2.36%) | |
Jun 18, 2018 | 35.53 | 35.86 | 35.49 | 35.80 | 252,764 | -0.95(-2.57%) |
Jun 15, 2018 | 37.81 | 36.57 | 36.74 | 164,759 | -1.07(-2.83%) | |
Jun 14, 2018 | 37.89 | 38.08 | 37.81 | 37.81 | 60,727 | +0.23(+0.63%) |
Jun 13, 2018 | 37.73 | 37.85 | 37.53 | 37.58 | 74,786 | +0.14(+0.36%) |
Jun 12, 2018 | 37.47 | 37.63 | 37.35 | 37.44 | 81,143 | -0.06(-0.16%) |
Jun 11, 2018 | 37.32 | 37.61 | 37.21 | 37.50 | 112,924 | -0.40(-1.04%) |
Jun 08, 2018 | 37.80 | 37.94 | 37.55 | 37.90 | 89,673 | -0.17(-0.46%) |
Jun 07, 2018 | 38.43 | 38.60 | 37.86 | 38.07 | 136,382 | -0.30(-0.78%) |
Jun 06, 2018 | 37.94 | 38.37 | 37.85 | 38.37 | 307,781 | +0.64(+1.71%) |
Jun 05, 2018 | 37.92 | 38.02 | 37.58 | 37.73 | 82,772 | +0.47(+1.25%) |
Jun 04, 2018 | 37.59 | 37.63 | 37.24 | 37.26 | 91,821 | -0.01(-0.03%) |