Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.01 | 36.01 | 36.01 | 0 | +0.29(+0.83%) | |
Aug 30, 2018 | 35.92 | 36.08 | 35.53 | 35.71 | 3,185,989 | -0.30(-0.83%) |
Aug 29, 2018 | 36.03 | 36.14 | 35.72 | 36.01 | 1,838,588 | -0.03(-0.09%) |
Aug 28, 2018 | 36.22 | 36.37 | 36.01 | 36.04 | 2,994,947 | -0.07(-0.19%) |
Aug 27, 2018 | 35.69 | 36.38 | 35.54 | 36.11 | 3,082,564 | +0.63(+1.76%) |
Aug 24, 2018 | 35.02 | 35.55 | 34.92 | 35.49 | 3,669,052 | +0.43(+1.22%) |
Aug 23, 2018 | 35.51 | 35.54 | 34.80 | 35.06 | 2,914,150 | -0.61(-1.70%) |
Aug 22, 2018 | 35.71 | 35.81 | 35.52 | 35.67 | 3,283,166 | -0.10(-0.28%) |
Aug 21, 2018 | 36.00 | 36.15 | 35.67 | 35.77 | 4,291,450 | -0.15(-0.41%) |
Aug 20, 2018 | 35.50 | 36.09 | 35.47 | 35.91 | 4,809,311 | +0.57(+1.61%) |
Aug 17, 2018 | 34.66 | 35.54 | 34.58 | 35.34 | 4,607,360 | +0.78(+2.25%) |
Aug 16, 2018 | 34.26 | 34.76 | 34.21 | 34.57 | 3,635,450 | +0.61(+1.78%) |
Aug 15, 2018 | 33.76 | 34.00 | 33.32 | 33.96 | 3,759,421 | -0.15(-0.43%) |
Aug 14, 2018 | 33.77 | 34.27 | 33.69 | 34.11 | 4,015,362 | +0.46(+1.36%) |
Aug 13, 2018 | 33.47 | 34.08 | 33.47 | 33.65 | 3,697,086 | +0.35(+1.04%) |
Aug 10, 2018 | 33.47 | 33.59 | 33.02 | 33.30 | 2,813,826 | -0.39(-1.17%) |
Aug 09, 2018 | 33.81 | 33.96 | 33.40 | 33.70 | 2,425,363 | -0.07(-0.20%) |
Aug 08, 2018 | 34.08 | 34.17 | 33.69 | 33.76 | 2,212,185 | -0.39(-1.14%) |
Aug 07, 2018 | 33.28 | 34.51 | 33.28 | 34.15 | 2,490,989 | +0.13(+0.37%) |
Aug 06, 2018 | 34.44 | 34.72 | 33.99 | 34.03 | 3,315,914 | +0.27(+0.79%) |
Aug 03, 2018 | 33.15 | 33.81 | 33.15 | 33.76 | 3,935,884 | +0.60(+1.80%) |
Aug 02, 2018 | 33.27 | 33.51 | 32.90 | 33.16 | 3,956,141 | -0.36(-1.06%) |
Aug 01, 2018 | 34.32 | 34.42 | 33.34 | 33.52 | 3,423,972 | -0.92(-2.66%) |
Jul 31, 2018 | 34.24 | 34.56 | 34.12 | 34.43 | 4,879,057 | +0.37(+1.09%) |
Jul 30, 2018 | 34.61 | 35.01 | 34.00 | 34.06 | 4,296,570 | -0.56(-1.60%) |
Jul 27, 2018 | 34.26 | 34.65 | 34.26 | 34.62 | 4,357,299 | +0.34(+0.99%) |
Jul 26, 2018 | 33.69 | 34.60 | 33.69 | 34.28 | 5,698,704 | +0.65(+1.95%) |
Jul 25, 2018 | 32.51 | 33.67 | 32.51 | 33.62 | 6,902,710 | +0.48(+1.45%) |
Jul 24, 2018 | 33.69 | 34.07 | 32.00 | 33.14 | 9,218,044 | +0.17(+0.52%) |
Jul 23, 2018 | 32.85 | 33.27 | 32.71 | 32.97 | 5,093,656 | +0.09(+0.27%) |
Jul 20, 2018 | 33.12 | 33.13 | 32.79 | 32.88 | 3,248,972 | -0.37(-1.10%) |
Jul 19, 2018 | 33.20 | 33.38 | 32.84 | 33.24 | 3,924,327 | +0.02(+0.06%) |
Jul 18, 2018 | 32.51 | 33.61 | 32.51 | 33.22 | 4,878,509 | +0.10(+0.32%) |
Jul 17, 2018 | 32.59 | 33.13 | 32.55 | 33.12 | 2,915,065 | +0.34(+1.02%) |
Jul 16, 2018 | 33.27 | 33.28 | 32.67 | 32.78 | 3,505,230 | -0.46(-1.39%) |
Jul 13, 2018 | 33.38 | 33.24 | 4,248,069 | +0.90(+2.79%) | ||
Jul 12, 2018 | 32.28 | 32.44 | 32.02 | 32.34 | 2,053,024 | +0.27(+0.83%) |
Jul 11, 2018 | 32.40 | 32.45 | 31.92 | 32.08 | 1,973,641 | -0.71(-2.17%) |
Jul 10, 2018 | 32.82 | 32.95 | 32.48 | 32.79 | 2,644,459 | +0.39(+1.20%) |
Jul 09, 2018 | 32.00 | 32.48 | 31.87 | 32.40 | 4,241,379 | +0.49(+1.53%) |
Jul 06, 2018 | 31.79 | 32.00 | 31.45 | 31.91 | 3,647,124 | +0.17(+0.54%) |
Jul 05, 2018 | 31.77 | 31.86 | 31.50 | 31.74 | 4,090,880 | +0.32(+1.03%) |
Jul 03, 2018 | 31.42 | 31.42 | 31.42 | 0 | -0.47(-1.48%) | |
Jul 02, 2018 | 31.59 | 31.94 | 31.34 | 31.89 | 4,197,835 | -0.58(-1.78%) |
Jun 29, 2018 | 32.44 | 33.02 | 32.39 | 32.46 | 3,273,339 | -0.04(-0.13%) |
Jun 28, 2018 | 32.21 | 32.63 | 32.10 | 32.51 | 2,667,593 | +0.15(+0.45%) |
Jun 27, 2018 | 32.64 | 33.11 | 32.35 | 32.36 | 2,375,486 | -0.21(-0.64%) |
Jun 26, 2018 | 32.57 | 32.75 | 32.39 | 32.57 | 4,278,753 | +0.01(+0.03%) |
Jun 25, 2018 | 32.39 | 32.95 | 32.07 | 32.56 | 6,184,789 | +0.02(+0.05%) |
Jun 22, 2018 | 32.53 | 32.76 | 32.27 | 32.54 | 5,063,558 | +0.31(+0.98%) |
Jun 21, 2018 | 32.66 | 32.66 | 31.95 | 32.23 | 3,223,846 | -0.52(-1.60%) |
Jun 20, 2018 | 32.98 | 33.02 | 32.69 | 32.75 | 3,331,786 | -0.13(-0.38%) |
Jun 19, 2018 | 32.94 | 33.02 | 32.52 | 32.88 | 4,112,746 | -0.43(-1.31%) |
Jun 18, 2018 | 33.28 | 33.54 | 33.05 | 33.31 | 2,757,504 | -0.22(-0.66%) |
Jun 15, 2018 | 33.72 | 32.77 | 33.53 | 6,303,573 | +0.13(+0.38%) | |
Jun 14, 2018 | 33.62 | 33.91 | 33.31 | 33.41 | 2,447,405 | -0.13(-0.39%) |
Jun 13, 2018 | 34.23 | 34.23 | 33.52 | 33.54 | 2,344,780 | -0.62(-1.83%) |
Jun 12, 2018 | 34.37 | 34.53 | 34.07 | 34.16 | 2,678,777 | -0.21(-0.61%) |
Jun 11, 2018 | 34.11 | 34.43 | 34.07 | 34.37 | 2,202,459 | +0.18(+0.52%) |
Jun 08, 2018 | 34.12 | 34.27 | 33.90 | 34.19 | 2,548,678 | +0.15(+0.43%) |
Jun 07, 2018 | 34.31 | 34.41 | 33.88 | 34.05 | 3,096,664 | -0.27(-0.78%) |
Jun 06, 2018 | 34.32 | 34.31 | 3,899,552 | +0.57(+1.68%) | ||
Jun 05, 2018 | 33.69 | 33.96 | 33.28 | 33.75 | 5,060,170 | +0.70(+2.11%) |
Jun 04, 2018 | 33.03 | 33.38 | 32.88 | 33.05 | 2,551,757 | +0.06(+0.17%) |