Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.64 | 36.64 | 36.64 | 0 | -0.47(-1.26%) | |
Aug 30, 2018 | 36.96 | 37.17 | 36.73 | 37.11 | 601,705 | +0.10(+0.27%) |
Aug 29, 2018 | 37.10 | 37.21 | 36.68 | 37.01 | 619,445 | -0.06(-0.17%) |
Aug 28, 2018 | 37.49 | 37.49 | 36.97 | 37.07 | 633,393 | -0.26(-0.70%) |
Aug 27, 2018 | 37.66 | 38.00 | 37.29 | 37.33 | 648,969 | -0.32(-0.86%) |
Aug 24, 2018 | 37.45 | 37.84 | 37.27 | 37.66 | 513,037 | +0.33(+0.89%) |
Aug 23, 2018 | 37.62 | 37.62 | 37.20 | 37.32 | 721,376 | -0.38(-1.00%) |
Aug 22, 2018 | 37.84 | 37.84 | 37.59 | 37.70 | 458,968 | -0.09(-0.24%) |
Aug 21, 2018 | 37.84 | 37.94 | 37.60 | 37.79 | 825,287 | +0.02(+0.05%) |
Aug 20, 2018 | 37.88 | 38.02 | 37.73 | 37.77 | 453,683 | -0.02(-0.05%) |
Aug 17, 2018 | 37.61 | 37.94 | 36.98 | 37.79 | 771,557 | +0.11(+0.29%) |
Aug 16, 2018 | 36.92 | 37.75 | 36.87 | 37.68 | 1,001,118 | +0.84(+2.27%) |
Aug 15, 2018 | 36.89 | 37.29 | 36.77 | 36.85 | 615,127 | -0.21(-0.56%) |
Aug 14, 2018 | 36.89 | 37.13 | 36.49 | 37.05 | 509,752 | +0.10(+0.27%) |
Aug 13, 2018 | 36.73 | 37.06 | 36.41 | 36.95 | 711,440 | +0.25(+0.68%) |
Aug 10, 2018 | 36.69 | 37.08 | 36.43 | 36.70 | 770,878 | -0.39(-1.06%) |
Aug 09, 2018 | 36.09 | 37.64 | 35.83 | 37.10 | 1,643,248 | +1.42(+3.97%) |
Aug 08, 2018 | 34.94 | 35.73 | 34.84 | 35.68 | 1,032,439 | +0.74(+2.13%) |
Aug 07, 2018 | 35.49 | 35.50 | 34.88 | 34.94 | 707,087 | -0.39(-1.09%) |
Aug 06, 2018 | 35.10 | 35.34 | 34.75 | 35.32 | 686,488 | +0.10(+0.28%) |
Aug 03, 2018 | 34.94 | 35.28 | 34.56 | 35.23 | 594,734 | +0.49(+1.42%) |
Aug 02, 2018 | 34.47 | 35.06 | 34.09 | 34.73 | 1,503,916 | -0.28(-0.79%) |
Aug 01, 2018 | 34.93 | 35.13 | 34.62 | 35.01 | 613,351 | +0.14(+0.41%) |
Jul 31, 2018 | 33.85 | 35.41 | 33.79 | 34.87 | 1,526,050 | +1.03(+3.04%) |
Jul 30, 2018 | 33.66 | 34.10 | 33.66 | 33.84 | 741,762 | +0.17(+0.51%) |
Jul 27, 2018 | 33.38 | 33.75 | 33.38 | 33.67 | 466,701 | +0.19(+0.56%) |
Jul 26, 2018 | 33.24 | 33.87 | 33.15 | 33.48 | 597,975 | +0.31(+0.95%) |
Jul 25, 2018 | 33.30 | 33.39 | 32.96 | 33.16 | 622,554 | -0.12(-0.35%) |
Jul 24, 2018 | 33.16 | 33.54 | 32.97 | 33.28 | 688,980 | +0.24(+0.73%) |
Jul 23, 2018 | 32.56 | 33.16 | 32.56 | 33.04 | 635,594 | +0.33(+1.01%) |
Jul 20, 2018 | 32.56 | 32.79 | 32.40 | 32.71 | 584,274 | +0.07(+0.22%) |
Jul 19, 2018 | 32.51 | 32.75 | 32.47 | 32.64 | 589,920 | -0.07(-0.22%) |
Jul 18, 2018 | 32.70 | 32.84 | 32.46 | 32.71 | 657,946 | +0.13(+0.38%) |
Jul 17, 2018 | 32.65 | 32.76 | 32.56 | 32.58 | 555,833 | -0.07(-0.22%) |
Jul 16, 2018 | 32.87 | 33.14 | 32.59 | 32.65 | 838,002 | -0.32(-0.98%) |
Jul 13, 2018 | 33.59 | 33.62 | 32.89 | 32.98 | 737,188 | -0.71(-2.10%) |
Jul 12, 2018 | 33.66 | 33.80 | 33.42 | 33.68 | 626,901 | +0.15(+0.45%) |
Jul 11, 2018 | 33.41 | 33.68 | 33.28 | 33.53 | 756,696 | +0.02(+0.05%) |
Jul 10, 2018 | 33.53 | 33.78 | 33.39 | 33.51 | 605,035 | +0.08(+0.24%) |
Jul 09, 2018 | 33.14 | 33.55 | 33.14 | 33.43 | 526,406 | +0.47(+1.44%) |
Jul 06, 2018 | 32.57 | 33.13 | 32.50 | 32.96 | 445,117 | +0.41(+1.27%) |
Jul 05, 2018 | 32.46 | 32.70 | 32.24 | 32.55 | 636,235 | +0.26(+0.80%) |
Jul 03, 2018 | 32.29 | 32.29 | 32.29 | 0 | +0.16(+0.50%) | |
Jul 02, 2018 | 31.83 | 32.19 | 31.29 | 32.13 | 943,239 | +0.12(+0.36%) |
Jun 29, 2018 | 32.13 | 32.50 | 31.99 | 32.01 | 582,315 | -0.03(-0.08%) |
Jun 28, 2018 | 31.50 | 32.05 | 31.36 | 32.04 | 768,717 | +0.50(+1.59%) |
Jun 27, 2018 | 31.91 | 31.93 | 31.53 | 31.53 | 693,126 | -0.38(-1.18%) |
Jun 26, 2018 | 32.16 | 32.21 | 31.87 | 31.91 | 674,756 | -0.24(-0.75%) |
Jun 25, 2018 | 32.70 | 32.70 | 32.01 | 32.15 | 883,426 | -0.51(-1.56%) |
Jun 22, 2018 | 32.68 | 32.75 | 32.54 | 32.66 | 1,182,519 | +0.08(+0.25%) |
Jun 21, 2018 | 32.93 | 33.06 | 32.48 | 32.58 | 904,637 | -0.36(-1.09%) |
Jun 20, 2018 | 33.24 | 33.28 | 32.92 | 32.94 | 708,224 | -0.21(-0.62%) |
Jun 19, 2018 | 33.15 | 33.42 | 32.91 | 33.15 | 809,319 | -0.27(-0.80%) |
Jun 18, 2018 | 33.36 | 33.46 | 33.08 | 33.42 | 562,966 | -0.07(-0.21%) |
Jun 15, 2018 | 33.51 | 33.01 | 33.49 | 1,474,971 | -0.04(-0.11%) | |
Jun 14, 2018 | 33.75 | 33.91 | 33.29 | 33.52 | 1,078,074 | -0.08(-0.24%) |
Jun 13, 2018 | 33.77 | 33.89 | 33.40 | 33.60 | 1,497,910 | -0.09(-0.27%) |
Jun 12, 2018 | 33.89 | 33.99 | 33.55 | 33.69 | 979,057 | -0.18(-0.53%) |
Jun 11, 2018 | 33.46 | 34.39 | 33.42 | 33.87 | 1,163,560 | +0.41(+1.23%) |
Jun 08, 2018 | 33.16 | 33.51 | 32.79 | 33.46 | 1,080,327 | +0.29(+0.86%) |
Jun 07, 2018 | 33.16 | 33.50 | 32.91 | 33.17 | 702,955 | -0.02(-0.05%) |
Jun 06, 2018 | 33.39 | 33.19 | 1,225,052 | +1.00(+3.12%) | ||
Jun 05, 2018 | 32.20 | 32.25 | 31.92 | 32.19 | 593,615 | -0.06(-0.19%) |
Jun 04, 2018 | 32.27 | 32.48 | 32.05 | 32.25 | 748,343 | +0.04(+0.14%) |