Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.19(+0.57%) | |
Aug 30, 2018 | 34.72 | 34.72 | 33.90 | 34.00 | 18,897 | -1.00(-2.86%) |
Aug 29, 2018 | 34.82 | 35.11 | 34.64 | 35.01 | 66,328 | +0.11(+0.31%) |
Aug 28, 2018 | 35.18 | 35.29 | 34.80 | 34.90 | 17,992 | -0.08(-0.22%) |
Aug 27, 2018 | 34.59 | 35.10 | 34.51 | 34.97 | 13,818 | +0.57(+1.65%) |
Aug 24, 2018 | 34.25 | 34.49 | 34.19 | 34.41 | 41,642 | +0.82(+2.45%) |
Aug 23, 2018 | 34.07 | 34.09 | 33.59 | 33.59 | 188,463 | -0.85(-2.48%) |
Aug 22, 2018 | 34.24 | 34.49 | 34.24 | 34.44 | 19,814 | +0.32(+0.93%) |
Aug 21, 2018 | 34.15 | 34.49 | 34.12 | 34.12 | 108,421 | -0.09(-0.25%) |
Aug 20, 2018 | 33.98 | 34.27 | 33.98 | 34.21 | 60,404 | +0.47(+1.40%) |
Aug 17, 2018 | 33.12 | 33.80 | 33.12 | 33.73 | 39,063 | +0.43(+1.30%) |
Aug 16, 2018 | 33.46 | 33.62 | 33.29 | 33.30 | 55,743 | +0.18(+0.54%) |
Aug 15, 2018 | 33.75 | 33.75 | 32.86 | 33.12 | 119,807 | -1.27(-3.70%) |
Aug 14, 2018 | 34.50 | 34.59 | 34.27 | 34.39 | 15,035 | +0.00(+0.00%) |
Aug 13, 2018 | 34.66 | 34.74 | 34.18 | 34.39 | 20,322 | -0.40(-1.14%) |
Aug 10, 2018 | 34.84 | 34.90 | 34.49 | 34.79 | 64,203 | -0.71(-1.99%) |
Aug 09, 2018 | 36.09 | 36.09 | 35.49 | 35.49 | 5,747 | -0.53(-1.46%) |
Aug 08, 2018 | 36.42 | 36.42 | 35.96 | 36.02 | 18,366 | -0.10(-0.28%) |
Aug 07, 2018 | 36.56 | 36.80 | 36.12 | 36.12 | 6,983 | +0.05(+0.15%) |
Aug 06, 2018 | 36.26 | 36.26 | 36.07 | 36.07 | 9,823 | -0.34(-0.94%) |
Aug 03, 2018 | 36.13 | 36.49 | 36.11 | 36.41 | 17,275 | +0.48(+1.34%) |
Aug 02, 2018 | 35.94 | 36.03 | 35.53 | 35.93 | 27,694 | -0.76(-2.07%) |
Aug 01, 2018 | 36.85 | 36.97 | 36.65 | 36.69 | 15,232 | -0.46(-1.23%) |
Jul 31, 2018 | 37.34 | 37.34 | 37.02 | 37.15 | 9,243 | -0.09(-0.23%) |
Jul 30, 2018 | 37.43 | 37.60 | 37.23 | 37.23 | 16,633 | -0.05(-0.15%) |
Jul 27, 2018 | 37.50 | 37.50 | 37.22 | 37.29 | 11,860 | +0.13(+0.35%) |
Jul 26, 2018 | 37.18 | 37.29 | 36.91 | 37.15 | 9,785 | -0.38(-1.01%) |
Jul 25, 2018 | 37.15 | 37.54 | 36.97 | 37.53 | 18,851 | +0.29(+0.77%) |
Jul 24, 2018 | 37.22 | 37.84 | 37.18 | 37.25 | 46,395 | +1.05(+2.89%) |
Jul 23, 2018 | 36.08 | 36.30 | 35.91 | 36.20 | 9,579 | +0.49(+1.37%) |
Jul 20, 2018 | 35.74 | 35.90 | 35.61 | 35.71 | 12,053 | +0.16(+0.46%) |
Jul 19, 2018 | 35.87 | 35.87 | 35.39 | 35.55 | 12,495 | -0.71(-1.97%) |
Jul 18, 2018 | 35.91 | 36.29 | 35.78 | 36.26 | 15,459 | +0.41(+1.15%) |
Jul 17, 2018 | 35.57 | 35.91 | 35.57 | 35.85 | 21,360 | +0.48(+1.36%) |
Jul 16, 2018 | 35.46 | 35.63 | 35.23 | 35.37 | 17,452 | -0.26(-0.72%) |
Jul 13, 2018 | 35.73 | 35.84 | 35.42 | 35.63 | 57,588 | +0.01(+0.02%) |
Jul 12, 2018 | 35.68 | 35.68 | 35.45 | 35.62 | 55,679 | +0.41(+1.17%) |
Jul 11, 2018 | 35.46 | 35.67 | 35.04 | 35.21 | 21,331 | -1.10(-3.03%) |
Jul 10, 2018 | 36.30 | 36.32 | 35.97 | 36.31 | 26,001 | +0.09(+0.24%) |
Jul 09, 2018 | 35.88 | 36.29 | 35.72 | 36.22 | 20,573 | +0.60(+1.68%) |
Jul 06, 2018 | 35.22 | 35.70 | 34.95 | 35.63 | 19,896 | +0.40(+1.15%) |
Jul 05, 2018 | 34.85 | 35.28 | 34.82 | 35.22 | 49,641 | +0.48(+1.38%) |
Jul 03, 2018 | 34.74 | 34.74 | 34.74 | 0 | -0.11(-0.31%) | |
Jul 02, 2018 | 34.96 | 34.96 | 34.68 | 34.85 | 19,450 | -0.27(-0.77%) |
Jun 29, 2018 | 35.53 | 35.11 | 35.12 | 7,763 | +0.09(+0.24%) | |
Jun 28, 2018 | 34.83 | 35.15 | 34.59 | 35.04 | 26,340 | +0.07(+0.20%) |
Jun 27, 2018 | 35.51 | 35.80 | 34.92 | 34.97 | 36,137 | -0.60(-1.68%) |
Jun 26, 2018 | 35.32 | 35.66 | 35.15 | 35.56 | 11,846 | +0.25(+0.70%) |
Jun 25, 2018 | 36.16 | 36.16 | 34.95 | 35.32 | 41,980 | -1.16(-3.17%) |
Jun 22, 2018 | 36.27 | 36.64 | 36.26 | 36.47 | 14,469 | +0.71(+1.97%) |
Jun 21, 2018 | 36.36 | 36.36 | 35.75 | 35.77 | 35,306 | -0.73(-2.00%) |
Jun 20, 2018 | 36.12 | 36.51 | 36.02 | 36.49 | 25,137 | +0.50(+1.38%) |
Jun 19, 2018 | 35.87 | 36.08 | 35.31 | 36.00 | 26,778 | -0.81(-2.21%) |
Jun 18, 2018 | 36.39 | 36.90 | 35.95 | 36.81 | 130,202 | +0.08(+0.21%) |
Jun 15, 2018 | 37.74 | 36.46 | 36.73 | 66,552 | -1.00(-2.65%) | |
Jun 14, 2018 | 38.12 | 38.12 | 37.67 | 37.74 | 13,184 | -0.19(-0.51%) |
Jun 13, 2018 | 38.12 | 38.17 | 37.68 | 37.93 | 39,347 | -0.19(-0.51%) |
Jun 12, 2018 | 38.19 | 38.34 | 37.88 | 38.12 | 64,234 | +0.05(+0.12%) |
Jun 11, 2018 | 38.18 | 38.39 | 38.05 | 38.08 | 19,843 | +0.16(+0.41%) |
Jun 08, 2018 | 38.01 | 38.06 | 37.74 | 37.92 | 8,539 | +0.01(+0.02%) |
Jun 07, 2018 | 38.74 | 38.77 | 37.43 | 37.91 | 29,982 | -1.04(-2.67%) |
Jun 06, 2018 | 38.98 | 38.52 | 38.95 | 117,877 | +0.74(+1.93%) | |
Jun 05, 2018 | 38.20 | 38.39 | 38.05 | 38.22 | 183,435 | +0.19(+0.49%) |
Jun 04, 2018 | 37.97 | 38.26 | 37.86 | 38.03 | 19,579 | +0.29(+0.78%) |