Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.74 | 32.74 | 32.74 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 33.12 | 33.15 | 32.68 | 32.76 | 60,897 | -0.53(-1.61%) |
Aug 29, 2018 | 33.17 | 33.29 | 33.00 | 33.29 | 31,123 | -0.02(-0.06%) |
Aug 28, 2018 | 33.49 | 33.50 | 33.05 | 33.31 | 19,205 | -0.04(-0.12%) |
Aug 27, 2018 | 32.99 | 33.48 | 32.99 | 33.35 | 32,973 | +0.63(+1.94%) |
Aug 24, 2018 | 32.46 | 32.76 | 32.46 | 32.72 | 37,578 | +0.29(+0.89%) |
Aug 23, 2018 | 32.42 | 32.85 | 32.35 | 32.43 | 50,821 | -0.04(-0.12%) |
Aug 22, 2018 | 32.28 | 32.56 | 32.28 | 32.47 | 39,782 | +0.23(+0.71%) |
Aug 21, 2018 | 32.09 | 32.33 | 32.09 | 32.24 | 9,537 | +0.32(+0.99%) |
Aug 20, 2018 | 31.96 | 32.03 | 31.80 | 31.93 | 67,256 | +0.17(+0.53%) |
Aug 17, 2018 | 31.58 | 31.94 | 31.41 | 31.76 | 42,527 | +0.19(+0.60%) |
Aug 16, 2018 | 31.76 | 31.94 | 31.57 | 31.57 | 32,510 | +0.17(+0.54%) |
Aug 15, 2018 | 31.63 | 31.63 | 31.09 | 31.40 | 69,447 | -0.91(-2.82%) |
Aug 14, 2018 | 32.53 | 32.53 | 32.24 | 32.31 | 37,332 | -0.29(-0.88%) |
Aug 13, 2018 | 32.86 | 32.92 | 32.60 | 32.60 | 23,295 | -0.34(-1.02%) |
Aug 10, 2018 | 32.73 | 33.10 | 32.73 | 32.94 | 30,405 | -0.04(-0.12%) |
Aug 09, 2018 | 32.92 | 33.26 | 32.92 | 32.97 | 19,469 | +0.21(+0.63%) |
Aug 08, 2018 | 33.22 | 33.22 | 32.77 | 32.77 | 21,114 | -0.27(-0.81%) |
Aug 07, 2018 | 33.22 | 33.35 | 33.03 | 33.03 | 47,316 | +0.09(+0.27%) |
Aug 06, 2018 | 32.63 | 32.99 | 32.53 | 32.95 | 39,797 | +0.21(+0.64%) |
Aug 03, 2018 | 32.66 | 32.78 | 32.57 | 32.74 | 40,406 | +0.07(+0.21%) |
Aug 02, 2018 | 32.28 | 32.77 | 32.17 | 32.67 | 52,859 | +0.18(+0.55%) |
Aug 01, 2018 | 32.59 | 32.91 | 32.42 | 32.49 | 98,167 | -0.15(-0.45%) |
Jul 31, 2018 | 32.84 | 32.92 | 32.24 | 32.64 | 60,735 | -0.11(-0.33%) |
Jul 30, 2018 | 33.76 | 33.93 | 32.51 | 32.75 | 97,408 | -1.18(-3.47%) |
Jul 27, 2018 | 34.88 | 34.98 | 33.72 | 33.93 | 81,318 | -1.47(-4.14%) |
Jul 26, 2018 | 35.30 | 35.61 | 35.13 | 35.39 | 67,409 | -1.28(-3.48%) |
Jul 25, 2018 | 35.75 | 36.67 | 35.75 | 36.67 | 31,552 | +1.08(+3.03%) |
Jul 24, 2018 | 36.25 | 36.47 | 35.50 | 35.59 | 21,093 | -0.44(-1.21%) |
Jul 23, 2018 | 35.77 | 36.02 | 35.56 | 36.02 | 98,587 | +0.03(+0.10%) |
Jul 20, 2018 | 35.79 | 36.15 | 35.79 | 35.99 | 15,935 | +0.16(+0.46%) |
Jul 19, 2018 | 36.02 | 36.16 | 35.81 | 35.83 | 16,716 | -0.41(-1.12%) |
Jul 18, 2018 | 36.37 | 36.37 | 36.04 | 36.23 | 64,185 | -0.21(-0.57%) |
Jul 17, 2018 | 35.78 | 36.54 | 35.78 | 36.44 | 34,561 | +0.25(+0.68%) |
Jul 16, 2018 | 36.23 | 36.40 | 36.13 | 36.19 | 28,836 | -0.13(-0.35%) |
Jul 13, 2018 | 36.62 | 36.75 | 36.15 | 36.32 | 83,387 | -0.23(-0.62%) |
Jul 12, 2018 | 36.55 | 36.04 | 36.55 | 30,403 | +0.82(+2.30%) | |
Jul 11, 2018 | 35.35 | 35.92 | 35.35 | 35.73 | 26,049 | -0.24(-0.66%) |
Jul 10, 2018 | 36.30 | 36.48 | 35.92 | 35.96 | 28,337 | -0.53(-1.46%) |
Jul 09, 2018 | 36.70 | 36.70 | 36.08 | 36.50 | 143,664 | +0.20(+0.55%) |
Jul 06, 2018 | 35.57 | 36.35 | 35.57 | 36.30 | 36,972 | +0.79(+2.23%) |
Jul 05, 2018 | 35.41 | 35.51 | 35.09 | 35.51 | 30,935 | +0.41(+1.16%) |
Jul 03, 2018 | 35.10 | 35.10 | 35.10 | 0 | -0.32(-0.89%) | |
Jul 02, 2018 | 34.76 | 35.42 | 34.76 | 35.42 | 19,641 | +0.21(+0.59%) |
Jun 29, 2018 | 35.45 | 35.53 | 35.21 | 35.21 | 71,782 | +0.03(+0.08%) |
Jun 28, 2018 | 34.67 | 35.28 | 34.55 | 35.18 | 44,811 | +0.36(+1.02%) |
Jun 27, 2018 | 35.75 | 35.85 | 34.81 | 34.83 | 23,093 | -0.89(-2.49%) |
Jun 26, 2018 | 35.72 | 35.90 | 35.56 | 35.72 | 14,942 | +0.02(+0.06%) |
Jun 25, 2018 | 36.40 | 36.40 | 35.38 | 35.70 | 54,788 | -1.11(-3.01%) |
Jun 22, 2018 | 36.75 | 36.90 | 36.43 | 36.81 | 17,783 | +0.25(+0.69%) |
Jun 21, 2018 | 36.95 | 36.95 | 36.43 | 36.55 | 32,192 | -0.39(-1.06%) |
Jun 20, 2018 | 36.79 | 37.12 | 36.79 | 36.94 | 21,474 | +0.36(+0.97%) |
Jun 19, 2018 | 36.61 | 36.71 | 36.06 | 36.59 | 53,895 | -0.71(-1.91%) |
Jun 18, 2018 | 36.97 | 37.32 | 36.89 | 37.30 | 24,369 | -0.10(-0.26%) |
Jun 15, 2018 | 37.62 | 37.27 | 37.40 | 40,599 | -0.22(-0.58%) | |
Jun 14, 2018 | 37.08 | 37.62 | 37.08 | 37.62 | 106,256 | +0.66(+1.79%) |
Jun 13, 2018 | 37.15 | 37.16 | 36.89 | 36.95 | 29,679 | -0.02(-0.05%) |
Jun 12, 2018 | 36.63 | 37.20 | 36.63 | 36.97 | 51,822 | +0.44(+1.19%) |
Jun 11, 2018 | 36.33 | 36.60 | 36.33 | 36.54 | 47,746 | +0.32(+0.87%) |
Jun 08, 2018 | 35.70 | 36.32 | 35.54 | 36.22 | 56,581 | +0.35(+0.97%) |
Jun 07, 2018 | 36.31 | 36.31 | 35.64 | 35.88 | 41,550 | -0.35(-0.96%) |
Jun 06, 2018 | 36.30 | 36.39 | 36.08 | 36.22 | 56,143 | -0.11(-0.30%) |
Jun 05, 2018 | 36.30 | 36.49 | 36.22 | 36.33 | 58,538 | +0.41(+1.13%) |
Jun 04, 2018 | 35.43 | 35.99 | 35.43 | 35.92 | 51,716 | +0.52(+1.48%) |