Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.25 | 34.25 | 34.25 | 0 | +1.20(+3.63%) | |
Aug 30, 2018 | 33.90 | 33.90 | 32.56 | 33.05 | 69,235 | -0.98(-2.89%) |
Aug 29, 2018 | 33.43 | 34.12 | 33.37 | 34.03 | 56,291 | +0.57(+1.70%) |
Aug 28, 2018 | 33.37 | 33.86 | 33.14 | 33.46 | 35,722 | +0.17(+0.52%) |
Aug 27, 2018 | 33.37 | 33.70 | 33.08 | 33.29 | 58,745 | +0.09(+0.26%) |
Aug 24, 2018 | 32.83 | 33.79 | 32.72 | 33.20 | 77,162 | +0.37(+1.13%) |
Aug 23, 2018 | 33.62 | 33.82 | 32.62 | 32.83 | 60,049 | -0.92(-2.74%) |
Aug 22, 2018 | 33.56 | 34.03 | 33.28 | 33.76 | 50,958 | +0.07(+0.21%) |
Aug 21, 2018 | 33.11 | 33.98 | 33.11 | 33.69 | 65,152 | +0.56(+1.70%) |
Aug 20, 2018 | 33.03 | 33.56 | 32.98 | 33.12 | 46,435 | +0.21(+0.63%) |
Aug 17, 2018 | 32.66 | 33.02 | 32.24 | 32.92 | 56,454 | +0.28(+0.85%) |
Aug 16, 2018 | 32.26 | 33.05 | 32.22 | 32.64 | 53,613 | +0.14(+0.43%) |
Aug 15, 2018 | 33.50 | 33.50 | 32.26 | 32.50 | 101,747 | -1.23(-3.64%) |
Aug 14, 2018 | 34.40 | 34.45 | 33.26 | 33.73 | 80,435 | -0.07(-0.20%) |
Aug 13, 2018 | 34.27 | 34.62 | 33.67 | 33.80 | 69,491 | -0.59(-1.71%) |
Aug 10, 2018 | 34.24 | 35.46 | 34.08 | 34.39 | 72,766 | -0.08(-0.23%) |
Aug 09, 2018 | 34.43 | 34.93 | 33.95 | 34.46 | 44,317 | -0.07(-0.20%) |
Aug 08, 2018 | 35.01 | 35.66 | 34.17 | 34.53 | 73,657 | -0.60(-1.70%) |
Aug 07, 2018 | 35.57 | 36.65 | 35.05 | 35.13 | 74,075 | -0.51(-1.43%) |
Aug 06, 2018 | 35.50 | 36.50 | 35.35 | 35.64 | 74,848 | +0.11(+0.32%) |
Aug 03, 2018 | 34.87 | 36.35 | 34.62 | 35.53 | 70,452 | -0.38(-1.06%) |
Aug 02, 2018 | 35.95 | 36.63 | 35.41 | 35.91 | 65,164 | -0.28(-0.76%) |
Aug 01, 2018 | 36.71 | 37.09 | 35.48 | 36.18 | 70,356 | -0.52(-1.41%) |
Jul 31, 2018 | 36.66 | 37.34 | 36.17 | 36.70 | 59,481 | +0.17(+0.47%) |
Jul 30, 2018 | 35.81 | 37.30 | 35.74 | 36.53 | 82,938 | +0.45(+1.25%) |
Jul 27, 2018 | 36.55 | 36.69 | 35.71 | 36.08 | 56,339 | -0.45(-1.23%) |
Jul 26, 2018 | 35.46 | 36.82 | 35.16 | 36.53 | 108,594 | +1.03(+2.90%) |
Jul 25, 2018 | 35.31 | 35.69 | 34.97 | 35.50 | 48,464 | +0.16(+0.44%) |
Jul 24, 2018 | 34.05 | 35.63 | 34.05 | 35.35 | 109,424 | +1.54(+4.55%) |
Jul 23, 2018 | 33.56 | 34.32 | 33.24 | 33.81 | 33,110 | +0.29(+0.85%) |
Jul 20, 2018 | 33.28 | 33.87 | 33.16 | 33.52 | 35,298 | +0.23(+0.70%) |
Jul 19, 2018 | 33.51 | 33.51 | 32.66 | 33.29 | 157,267 | -0.33(-0.98%) |
Jul 18, 2018 | 33.55 | 33.87 | 32.97 | 33.62 | 43,850 | +0.57(+1.73%) |
Jul 17, 2018 | 32.74 | 33.44 | 32.74 | 33.05 | 32,662 | +0.22(+0.68%) |
Jul 16, 2018 | 32.83 | 32.98 | 32.45 | 32.82 | 60,107 | +0.00(+0.00%) |
Jul 13, 2018 | 32.56 | 33.07 | 32.55 | 32.82 | 42,646 | -0.02(-0.05%) |
Jul 12, 2018 | 32.78 | 32.51 | 32.84 | 45,321 | +0.06(+0.18%) | |
Jul 11, 2018 | 33.16 | 33.71 | 32.59 | 32.78 | 58,414 | -0.57(-1.71%) |
Jul 10, 2018 | 33.40 | 34.11 | 33.11 | 33.35 | 33,049 | -0.06(-0.18%) |
Jul 09, 2018 | 33.32 | 33.84 | 33.25 | 33.41 | 44,866 | +0.17(+0.52%) |
Jul 06, 2018 | 32.90 | 33.50 | 32.89 | 33.24 | 39,860 | +0.30(+0.92%) |
Jul 05, 2018 | 32.34 | 33.05 | 32.18 | 32.93 | 54,502 | +0.70(+2.17%) |
Jul 03, 2018 | 32.23 | 32.23 | 32.23 | 0 | +0.06(+0.19%) | |
Jul 02, 2018 | 31.67 | 32.32 | 31.53 | 32.17 | 77,683 | +0.41(+1.31%) |
Jun 29, 2018 | 31.93 | 32.42 | 31.59 | 31.76 | 45,043 | -0.06(-0.19%) |
Jun 28, 2018 | 32.10 | 32.41 | 31.55 | 31.82 | 52,428 | -0.35(-1.10%) |
Jun 27, 2018 | 32.49 | 33.05 | 32.10 | 32.17 | 38,156 | -0.41(-1.25%) |
Jun 26, 2018 | 32.41 | 32.74 | 31.98 | 32.58 | 43,383 | +0.16(+0.51%) |
Jun 25, 2018 | 33.44 | 33.44 | 32.02 | 32.42 | 84,653 | -1.12(-3.33%) |
Jun 22, 2018 | 32.80 | 33.73 | 32.69 | 33.53 | 205,945 | +0.92(+2.81%) |
Jun 21, 2018 | 33.95 | 33.95 | 32.58 | 32.61 | 87,835 | -1.48(-4.34%) |
Jun 20, 2018 | 34.33 | 34.55 | 34.00 | 34.09 | 84,199 | -0.11(-0.33%) |
Jun 19, 2018 | 34.39 | 34.84 | 32.86 | 34.20 | 104,677 | -0.41(-1.17%) |
Jun 18, 2018 | 34.09 | 35.16 | 34.00 | 34.61 | 83,776 | +0.41(+1.21%) |
Jun 15, 2018 | 34.29 | 34.29 | 34.20 | 176,937 | -0.09(-0.28%) | |
Jun 14, 2018 | 34.33 | 34.40 | 33.69 | 34.29 | 119,562 | +0.06(+0.18%) |
Jun 13, 2018 | 34.97 | 34.97 | 33.92 | 34.23 | 68,953 | -0.29(-0.85%) |
Jun 12, 2018 | 35.50 | 35.67 | 33.96 | 34.52 | 108,551 | -0.99(-2.78%) |
Jun 11, 2018 | 36.31 | 36.61 | 35.30 | 35.51 | 112,005 | -0.73(-2.03%) |
Jun 08, 2018 | 37.21 | 37.45 | 35.95 | 36.24 | 126,131 | -1.18(-3.14%) |
Jun 07, 2018 | 37.60 | 38.12 | 37.38 | 37.42 | 86,615 | -0.17(-0.46%) |
Jun 06, 2018 | 37.63 | 37.68 | 36.81 | 37.59 | 96,557 | +0.00(+0.00%) |
Jun 05, 2018 | 36.75 | 37.62 | 36.31 | 37.59 | 87,835 | +0.93(+2.55%) |
Jun 04, 2018 | 37.36 | 37.36 | 36.35 | 36.66 | 95,825 | -0.65(-1.74%) |