Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.26 | 35.26 | 35.26 | 0 | -0.10(-0.29%) | |
Aug 30, 2018 | 35.66 | 35.66 | 35.35 | 35.37 | 120,909 | -0.29(-0.81%) |
Aug 29, 2018 | 35.62 | 35.71 | 35.50 | 35.66 | 92,119 | +0.03(+0.10%) |
Aug 28, 2018 | 35.61 | 35.62 | 35.50 | 35.62 | 72,808 | +0.12(+0.34%) |
Aug 27, 2018 | 35.49 | 35.57 | 35.47 | 35.50 | 135,462 | +0.00(+0.00%) |
Aug 24, 2018 | 35.44 | 35.50 | 35.40 | 35.50 | 65,273 | +0.10(+0.29%) |
Aug 23, 2018 | 35.59 | 35.59 | 35.37 | 35.40 | 95,357 | -0.26(-0.72%) |
Aug 22, 2018 | 35.72 | 35.72 | 35.57 | 35.66 | 82,102 | -0.09(-0.24%) |
Aug 21, 2018 | 35.61 | 35.81 | 35.59 | 35.74 | 80,871 | +0.24(+0.67%) |
Aug 20, 2018 | 35.50 | 35.54 | 35.44 | 35.50 | 93,785 | +0.09(+0.24%) |
Aug 17, 2018 | 35.18 | 35.45 | 35.15 | 35.42 | 151,795 | +0.29(+0.82%) |
Aug 16, 2018 | 34.99 | 35.18 | 34.99 | 35.13 | 98,919 | +0.22(+0.63%) |
Aug 15, 2018 | 34.91 | 34.92 | 34.63 | 34.91 | 106,479 | -0.10(-0.29%) |
Aug 14, 2018 | 34.89 | 35.07 | 34.87 | 35.01 | 116,535 | +0.29(+0.83%) |
Aug 13, 2018 | 34.82 | 34.85 | 34.62 | 34.72 | 212,234 | -0.03(-0.10%) |
Aug 10, 2018 | 34.94 | 34.94 | 34.69 | 34.75 | 239,726 | -0.31(-0.87%) |
Aug 09, 2018 | 35.25 | 35.28 | 35.06 | 35.06 | 207,508 | -0.19(-0.53%) |
Aug 08, 2018 | 35.30 | 35.30 | 35.09 | 35.25 | 109,451 | -0.05(-0.14%) |
Aug 07, 2018 | 35.54 | 35.54 | 35.26 | 35.30 | 88,321 | -0.09(-0.24%) |
Aug 06, 2018 | 35.44 | 35.44 | 35.37 | 35.38 | 92,145 | -0.09(-0.24%) |
Aug 03, 2018 | 35.62 | 35.62 | 35.37 | 35.47 | 131,074 | +0.06(+0.17%) |
Aug 02, 2018 | 35.49 | 35.49 | 35.38 | 35.41 | 90,459 | -0.14(-0.38%) |
Aug 01, 2018 | 35.60 | 35.60 | 35.36 | 35.54 | 102,840 | -0.17(-0.47%) |
Jul 31, 2018 | 35.61 | 35.83 | 35.51 | 35.71 | 158,040 | +0.17(+0.48%) |
Jul 30, 2018 | 35.31 | 35.57 | 35.30 | 35.54 | 83,646 | +0.22(+0.62%) |
Jul 27, 2018 | 35.58 | 35.63 | 35.22 | 35.32 | 159,163 | -0.22(-0.62%) |
Jul 26, 2018 | 35.61 | 35.66 | 35.46 | 35.54 | 85,788 | -0.14(-0.38%) |
Jul 25, 2018 | 35.51 | 35.68 | 35.43 | 35.68 | 87,607 | +0.22(+0.62%) |
Jul 24, 2018 | 35.54 | 35.54 | 35.36 | 35.46 | 163,532 | -0.05(-0.14%) |
Jul 23, 2018 | 35.46 | 35.51 | 35.38 | 35.51 | 84,685 | -0.03(-0.10%) |
Jul 20, 2018 | 35.66 | 35.66 | 35.51 | 35.54 | 136,318 | +0.00(+0.00%) |
Jul 19, 2018 | 35.26 | 35.60 | 35.26 | 35.54 | 70,331 | +0.12(+0.33%) |
Jul 18, 2018 | 35.54 | 35.54 | 35.29 | 35.43 | 124,951 | -0.14(-0.38%) |
Jul 17, 2018 | 35.56 | 35.68 | 35.51 | 35.56 | 144,112 | -0.08(-0.24%) |
Jul 16, 2018 | 35.73 | 35.76 | 35.54 | 35.65 | 176,180 | -0.08(-0.24%) |
Jul 13, 2018 | 35.75 | 35.80 | 35.66 | 35.73 | 80,664 | -0.14(-0.38%) |
Jul 12, 2018 | 35.88 | 35.88 | 35.70 | 35.87 | 104,085 | +0.07(+0.19%) |
Jul 11, 2018 | 35.97 | 35.98 | 35.73 | 35.80 | 93,449 | -0.30(-0.84%) |
Jul 10, 2018 | 36.10 | 36.22 | 36.02 | 36.10 | 78,282 | -0.05(-0.14%) |
Jul 09, 2018 | 36.14 | 36.17 | 36.05 | 36.15 | 105,359 | +0.05(+0.14%) |
Jul 06, 2018 | 35.82 | 36.10 | 35.80 | 36.10 | 122,173 | +0.29(+0.80%) |
Jul 05, 2018 | 35.51 | 35.82 | 35.43 | 35.82 | 118,429 | +0.50(+1.42%) |
Jul 03, 2018 | 35.31 | 35.31 | 35.31 | 0 | +0.34(+0.98%) | |
Jul 02, 2018 | 35.00 | 35.05 | 34.73 | 34.97 | 319,151 | -0.29(-0.83%) |
Jun 29, 2018 | 35.38 | 35.15 | 35.27 | 76,522 | +0.08(+0.24%) | |
Jun 28, 2018 | 35.06 | 35.23 | 34.90 | 35.18 | 102,435 | +0.25(+0.72%) |
Jun 27, 2018 | 35.25 | 35.32 | 34.91 | 34.93 | 135,305 | -0.32(-0.91%) |
Jun 26, 2018 | 35.37 | 35.40 | 35.22 | 35.25 | 89,097 | -0.10(-0.29%) |
Jun 25, 2018 | 35.47 | 35.47 | 35.20 | 35.35 | 121,364 | -0.22(-0.61%) |
Jun 22, 2018 | 35.55 | 35.57 | 35.50 | 35.57 | 124,747 | +0.25(+0.71%) |
Jun 21, 2018 | 35.38 | 35.47 | 35.23 | 35.32 | 97,424 | -0.07(-0.19%) |
Jun 20, 2018 | 35.30 | 35.42 | 35.27 | 35.38 | 72,831 | +0.15(+0.43%) |
Jun 19, 2018 | 35.15 | 35.25 | 35.01 | 35.23 | 117,971 | -0.07(-0.19%) |
Jun 18, 2018 | 35.16 | 35.30 | 35.13 | 35.30 | 54,444 | +0.13(+0.38%) |
Jun 15, 2018 | 35.25 | 35.15 | 35.16 | 128,202 | -0.08(-0.24%) | |
Jun 14, 2018 | 35.25 | 35.35 | 35.21 | 35.25 | 67,454 | +0.07(+0.19%) |
Jun 13, 2018 | 35.45 | 35.45 | 35.06 | 35.18 | 110,672 | -0.24(-0.66%) |
Jun 12, 2018 | 35.45 | 35.49 | 35.36 | 35.42 | 134,387 | +0.02(+0.05%) |
Jun 11, 2018 | 35.33 | 35.40 | 35.27 | 35.40 | 96,992 | +0.09(+0.26%) |
Jun 08, 2018 | 35.32 | 35.33 | 35.15 | 35.31 | 121,986 | +0.13(+0.36%) |
Jun 07, 2018 | 35.30 | 35.32 | 35.13 | 35.18 | 96,501 | -0.08(-0.24%) |
Jun 06, 2018 | 35.27 | 35.06 | 35.27 | 77,457 | +0.18(+0.52%) | |
Jun 05, 2018 | 35.32 | 35.32 | 35.08 | 35.08 | 106,544 | -0.13(-0.36%) |
Jun 04, 2018 | 35.14 | 35.23 | 35.07 | 35.21 | 130,541 | +0.27(+0.77%) |