Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.91 | 34.91 | 34.91 | 0 | -0.20(-0.56%) | |
Aug 30, 2018 | 35.50 | 35.53 | 34.91 | 35.11 | 126,897 | -0.44(-1.25%) |
Aug 29, 2018 | 35.35 | 35.70 | 34.95 | 35.55 | 143,950 | +0.34(+0.98%) |
Aug 28, 2018 | 35.80 | 35.80 | 34.96 | 35.21 | 146,627 | -0.59(-1.65%) |
Aug 27, 2018 | 34.57 | 36.14 | 34.57 | 35.80 | 383,245 | +1.33(+3.86%) |
Aug 24, 2018 | 33.58 | 34.57 | 33.43 | 34.47 | 298,537 | +0.94(+2.79%) |
Aug 23, 2018 | 33.88 | 33.88 | 33.14 | 33.53 | 284,252 | -0.44(-1.30%) |
Aug 22, 2018 | 33.83 | 34.32 | 33.53 | 33.98 | 288,851 | +0.25(+0.73%) |
Aug 21, 2018 | 33.73 | 34.12 | 33.58 | 33.73 | 384,141 | +0.00(+0.00%) |
Aug 20, 2018 | 34.37 | 35.35 | 33.68 | 33.73 | 184,635 | -0.39(-1.15%) |
Aug 17, 2018 | 34.71 | 35.01 | 34.02 | 34.12 | 399,674 | -0.79(-2.26%) |
Aug 16, 2018 | 34.66 | 35.55 | 34.57 | 34.91 | 209,595 | +0.49(+1.43%) |
Aug 15, 2018 | 34.37 | 34.62 | 33.93 | 34.42 | 208,116 | -0.15(-0.43%) |
Aug 14, 2018 | 35.01 | 35.45 | 34.42 | 34.57 | 239,869 | -0.34(-0.99%) |
Aug 13, 2018 | 35.26 | 35.95 | 34.71 | 34.91 | 206,287 | +0.20(+0.57%) |
Aug 10, 2018 | 34.52 | 35.07 | 34.42 | 34.71 | 145,816 | +0.25(+0.71%) |
Aug 09, 2018 | 34.47 | 35.55 | 33.14 | 34.47 | 248,537 | -2.91(-7.77%) |
Aug 08, 2018 | 36.59 | 37.72 | 36.39 | 37.37 | 89,511 | +0.64(+1.74%) |
Aug 07, 2018 | 37.08 | 37.27 | 36.49 | 36.73 | 56,741 | -0.15(-0.40%) |
Aug 06, 2018 | 36.83 | 37.13 | 36.44 | 36.88 | 50,311 | -0.15(-0.40%) |
Aug 03, 2018 | 37.23 | 37.67 | 36.93 | 37.03 | 38,383 | -0.15(-0.40%) |
Aug 02, 2018 | 37.42 | 37.67 | 36.98 | 37.18 | 88,351 | -0.59(-1.56%) |
Aug 01, 2018 | 36.83 | 37.91 | 36.59 | 37.77 | 146,003 | +0.79(+2.13%) |
Jul 31, 2018 | 36.19 | 37.37 | 35.90 | 36.98 | 86,745 | +1.03(+2.88%) |
Jul 30, 2018 | 36.29 | 36.83 | 35.85 | 35.95 | 94,592 | -0.25(-0.68%) |
Jul 27, 2018 | 37.42 | 37.62 | 35.99 | 36.19 | 88,951 | -1.23(-3.29%) |
Jul 26, 2018 | 36.68 | 37.67 | 36.68 | 37.42 | 114,058 | +0.74(+2.01%) |
Jul 25, 2018 | 37.08 | 37.08 | 36.34 | 36.68 | 116,399 | -0.49(-1.32%) |
Jul 24, 2018 | 37.52 | 38.01 | 37.03 | 37.18 | 77,880 | -0.25(-0.66%) |
Jul 23, 2018 | 38.31 | 38.31 | 37.32 | 37.42 | 96,677 | -1.03(-2.69%) |
Jul 20, 2018 | 38.60 | 38.60 | 38.16 | 38.46 | 59,015 | -0.15(-0.38%) |
Jul 19, 2018 | 37.96 | 38.70 | 37.72 | 38.60 | 58,828 | +0.34(+0.90%) |
Jul 18, 2018 | 37.37 | 38.31 | 37.13 | 38.26 | 111,646 | +0.94(+2.51%) |
Jul 17, 2018 | 36.88 | 37.47 | 36.88 | 37.32 | 47,231 | +0.44(+1.20%) |
Jul 16, 2018 | 36.73 | 37.13 | 36.54 | 36.88 | 84,259 | +0.05(+0.13%) |
Jul 13, 2018 | 37.77 | 37.77 | 36.68 | 36.83 | 97,466 | -0.59(-1.58%) |
Jul 12, 2018 | 37.96 | 38.01 | 37.27 | 37.42 | 60,256 | -0.49(-1.30%) |
Jul 11, 2018 | 37.96 | 38.26 | 37.18 | 37.91 | 92,659 | -0.34(-0.90%) |
Jul 10, 2018 | 39.10 | 39.27 | 38.16 | 38.26 | 80,442 | -0.74(-1.89%) |
Jul 09, 2018 | 39.39 | 39.44 | 38.75 | 39.00 | 72,060 | -0.10(-0.25%) |
Jul 06, 2018 | 38.85 | 39.15 | 38.65 | 39.10 | 61,486 | +0.30(+0.76%) |
Jul 05, 2018 | 38.95 | 39.15 | 38.46 | 38.80 | 61,396 | -0.15(-0.38%) |
Jul 03, 2018 | 38.95 | 38.95 | 38.95 | 0 | +1.03(+2.73%) | |
Jul 02, 2018 | 37.37 | 37.96 | 36.78 | 37.91 | 89,806 | +0.15(+0.39%) |
Jun 29, 2018 | 38.11 | 38.16 | 37.53 | 37.77 | 72,338 | -0.10(-0.26%) |
Jun 28, 2018 | 38.60 | 38.60 | 37.87 | 37.87 | 66,661 | -0.74(-1.91%) |
Jun 27, 2018 | 38.46 | 39.10 | 37.96 | 38.60 | 119,772 | +0.30(+0.77%) |
Jun 26, 2018 | 38.06 | 38.43 | 37.57 | 38.31 | 99,228 | +0.34(+0.91%) |
Jun 25, 2018 | 38.06 | 38.28 | 37.18 | 37.96 | 96,879 | -0.25(-0.64%) |
Jun 22, 2018 | 38.65 | 39.10 | 37.91 | 38.21 | 248,396 | -0.20(-0.51%) |
Jun 21, 2018 | 39.34 | 39.34 | 38.11 | 38.41 | 75,274 | -1.08(-2.74%) |
Jun 20, 2018 | 39.74 | 39.74 | 38.95 | 39.49 | 118,574 | -0.15(-0.37%) |
Jun 19, 2018 | 39.84 | 39.84 | 38.65 | 39.64 | 83,211 | -0.39(-0.98%) |
Jun 18, 2018 | 40.43 | 40.45 | 39.88 | 40.03 | 78,879 | -0.54(-1.33%) |
Jun 15, 2018 | 40.77 | 40.08 | 40.57 | 186,338 | -0.20(-0.48%) | |
Jun 14, 2018 | 41.36 | 41.36 | 40.48 | 40.77 | 53,270 | -0.39(-0.96%) |
Jun 13, 2018 | 41.71 | 41.80 | 40.62 | 41.16 | 80,845 | -0.79(-1.88%) |
Jun 12, 2018 | 42.69 | 42.69 | 41.61 | 41.95 | 65,846 | -0.64(-1.50%) |
Jun 11, 2018 | 42.45 | 42.94 | 42.00 | 42.59 | 70,614 | +0.25(+0.58%) |
Jun 08, 2018 | 42.05 | 42.94 | 41.80 | 42.35 | 123,549 | +0.30(+0.70%) |
Jun 07, 2018 | 41.76 | 42.20 | 41.71 | 42.05 | 137,074 | +0.15(+0.35%) |
Jun 06, 2018 | 41.90 | 41.90 | 112,766 | +0.44(+1.07%) | ||
Jun 05, 2018 | 40.43 | 41.56 | 40.43 | 41.46 | 127,414 | +0.98(+2.43%) |
Jun 04, 2018 | 40.38 | 40.62 | 39.96 | 40.48 | 103,212 | +0.25(+0.61%) |