Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.06 | 37.06 | 37.06 | 0 | -0.13(-0.36%) | |
Aug 30, 2018 | 36.71 | 37.30 | 36.65 | 37.20 | 18,597 | +1.01(+2.78%) |
Aug 29, 2018 | 36.32 | 36.48 | 36.17 | 36.19 | 6,838 | +0.08(+0.22%) |
Aug 28, 2018 | 35.86 | 36.15 | 35.86 | 36.11 | 10,340 | +0.26(+0.73%) |
Aug 27, 2018 | 36.05 | 36.19 | 35.77 | 35.85 | 14,662 | -0.82(-2.24%) |
Aug 24, 2018 | 37.10 | 37.10 | 36.67 | 36.67 | 16,300 | -1.04(-2.76%) |
Aug 23, 2018 | 37.25 | 37.74 | 37.01 | 37.71 | 11,096 | +0.42(+1.13%) |
Aug 22, 2018 | 37.30 | 37.30 | 37.17 | 37.29 | 24,103 | +0.50(+1.36%) |
Aug 21, 2018 | 37.62 | 37.62 | 36.77 | 36.79 | 26,328 | -0.91(-2.41%) |
Aug 20, 2018 | 37.69 | 37.84 | 37.69 | 37.70 | 18,234 | +0.12(+0.32%) |
Aug 17, 2018 | 38.59 | 38.69 | 37.50 | 37.58 | 26,800 | -0.39(-1.02%) |
Aug 16, 2018 | 38.19 | 38.19 | 37.69 | 37.97 | 28,642 | -0.60(-1.57%) |
Aug 15, 2018 | 38.34 | 38.84 | 38.34 | 38.57 | 14,703 | +1.57(+4.25%) |
Aug 14, 2018 | 36.95 | 37.09 | 36.81 | 37.00 | 8,962 | +0.06(+0.16%) |
Aug 13, 2018 | 36.77 | 37.11 | 36.63 | 36.94 | 7,253 | +0.18(+0.49%) |
Aug 10, 2018 | 36.60 | 36.97 | 36.60 | 36.76 | 7,900 | +0.54(+1.49%) |
Aug 09, 2018 | 36.50 | 36.51 | 36.18 | 36.22 | 10,971 | -1.16(-3.10%) |
Aug 08, 2018 | 37.38 | 37.65 | 37.38 | 37.38 | 14,348 | +0.84(+2.31%) |
Aug 07, 2018 | 36.85 | 37.02 | 36.51 | 36.54 | 13,002 | -1.63(-4.28%) |
Aug 06, 2018 | 37.96 | 38.22 | 37.96 | 38.17 | 17,224 | +0.78(+2.09%) |
Aug 03, 2018 | 37.40 | 37.47 | 37.31 | 37.39 | 15,200 | +0.29(+0.78%) |
Aug 02, 2018 | 37.46 | 37.46 | 37.02 | 37.10 | 16,409 | +0.73(+2.00%) |
Aug 01, 2018 | 36.00 | 36.43 | 36.00 | 36.37 | 9,542 | +1.44(+4.12%) |
Jul 31, 2018 | 35.45 | 35.45 | 34.77 | 34.93 | 6,992 | -0.53(-1.50%) |
Jul 30, 2018 | 35.19 | 35.46 | 35.19 | 35.46 | 8,892 | +0.06(+0.18%) |
Jul 27, 2018 | 35.25 | 35.43 | 35.24 | 35.40 | 6,400 | +0.24(+0.68%) |
Jul 26, 2018 | 35.18 | 35.18 | 35.00 | 35.16 | 13,923 | +0.71(+2.06%) |
Jul 25, 2018 | 34.51 | 34.65 | 34.45 | 34.45 | 26,501 | +0.00(+0.00%) |
Jul 24, 2018 | 34.80 | 34.82 | 34.45 | 34.45 | 36,857 | -1.10(-3.11%) |
Jul 23, 2018 | 35.41 | 35.60 | 35.27 | 35.55 | 9,112 | +0.05(+0.15%) |
Jul 20, 2018 | 36.09 | 36.09 | 35.50 | 35.50 | 17,830 | -1.05(-2.87%) |
Jul 19, 2018 | 36.46 | 36.70 | 36.46 | 36.55 | 8,212 | +0.50(+1.39%) |
Jul 18, 2018 | 36.00 | 36.29 | 36.00 | 36.05 | 11,809 | +0.32(+0.90%) |
Jul 17, 2018 | 35.82 | 35.90 | 35.73 | 35.73 | 5,736 | +0.12(+0.33%) |
Jul 16, 2018 | 35.55 | 35.70 | 35.53 | 35.61 | 5,164 | +0.13(+0.37%) |
Jul 13, 2018 | 35.35 | 35.56 | 35.35 | 35.48 | 4,890 | +0.18(+0.51%) |
Jul 12, 2018 | 35.70 | 35.70 | 35.30 | 35.30 | 15,165 | -1.41(-3.84%) |
Jul 11, 2018 | 36.28 | 36.71 | 36.28 | 36.71 | 14,865 | +1.32(+3.73%) |
Jul 10, 2018 | 35.44 | 35.62 | 35.39 | 35.39 | 11,366 | -0.09(-0.25%) |
Jul 09, 2018 | 35.65 | 35.99 | 35.48 | 35.48 | 24,378 | -1.33(-3.61%) |
Jul 06, 2018 | 37.00 | 37.06 | 36.71 | 36.81 | 21,189 | -0.33(-0.89%) |
Jul 05, 2018 | 36.83 | 37.17 | 36.68 | 37.14 | 38,879 | +0.59(+1.62%) |
Jul 03, 2018 | 36.55 | 36.55 | 36.55 | 0 | -0.16(-0.44%) | |
Jul 02, 2018 | 36.57 | 36.84 | 36.57 | 36.71 | 21,065 | +1.44(+4.08%) |
Jun 29, 2018 | 35.08 | 35.27 | 10,944 | -0.70(-1.95%) | ||
Jun 28, 2018 | 36.23 | 36.26 | 35.95 | 35.97 | 24,578 | -0.24(-0.66%) |
Jun 27, 2018 | 35.59 | 36.21 | 35.53 | 36.21 | 71,135 | +1.12(+3.19%) |
Jun 26, 2018 | 34.85 | 35.13 | 34.85 | 35.09 | 12,701 | +0.36(+1.04%) |
Jun 25, 2018 | 34.34 | 34.86 | 34.34 | 34.73 | 22,643 | +0.89(+2.64%) |
Jun 22, 2018 | 33.74 | 33.94 | 33.74 | 33.84 | 9,547 | -0.45(-1.32%) |
Jun 21, 2018 | 34.00 | 34.29 | 33.98 | 34.29 | 36,652 | +0.72(+2.14%) |
Jun 20, 2018 | 33.44 | 33.67 | 33.44 | 33.57 | 16,117 | -0.28(-0.83%) |
Jun 19, 2018 | 33.93 | 33.97 | 33.71 | 33.85 | 32,292 | +1.16(+3.55%) |
Jun 18, 2018 | 32.58 | 32.83 | 32.58 | 32.69 | 5,820 | +0.37(+1.14%) |
Jun 15, 2018 | 32.48 | 31.94 | 32.32 | 13,483 | +0.38(+1.18%) | |
Jun 14, 2018 | 31.78 | 32.00 | 31.78 | 31.94 | 3,343 | +0.20(+0.64%) |
Jun 13, 2018 | 31.76 | 31.78 | 31.74 | 31.74 | 100,814 | +0.14(+0.44%) |
Jun 12, 2018 | 31.54 | 31.66 | 31.54 | 31.60 | 2,178 | -0.16(-0.50%) |
Jun 11, 2018 | 31.75 | 31.81 | 31.74 | 31.76 | 8,626 | -0.08(-0.25%) |
Jun 08, 2018 | 31.75 | 31.86 | 31.73 | 31.84 | 3,605 | +0.31(+0.98%) |
Jun 07, 2018 | 31.44 | 31.53 | 31.35 | 31.53 | 4,348 | +0.30(+0.96%) |
Jun 06, 2018 | 31.34 | 31.34 | 31.23 | 31.23 | 731 | -0.13(-0.41%) |
Jun 05, 2018 | 31.41 | 31.44 | 31.36 | 31.36 | 1,364 | -0.28(-0.88%) |
Jun 04, 2018 | 31.76 | 31.76 | 31.59 | 31.64 | 4,529 | -0.25(-0.78%) |