Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.50 | 31.50 | 31.50 | 0 | +0.38(+1.22%) | |
Aug 30, 2018 | 32.30 | 32.62 | 30.22 | 31.12 | 190,129 | -1.50(-4.60%) |
Aug 29, 2018 | 33.50 | 34.63 | 32.56 | 32.62 | 211,502 | +0.63(+1.97%) |
Aug 28, 2018 | 32.25 | 32.81 | 31.72 | 31.99 | 149,167 | -0.15(-0.47%) |
Aug 27, 2018 | 31.85 | 32.44 | 31.01 | 32.14 | 125,575 | +0.47(+1.48%) |
Aug 24, 2018 | 30.59 | 31.81 | 30.59 | 31.67 | 74,000 | +1.12(+3.67%) |
Aug 23, 2018 | 31.41 | 32.00 | 30.32 | 30.55 | 122,547 | -0.90(-2.86%) |
Aug 22, 2018 | 31.12 | 32.15 | 30.95 | 31.45 | 63,580 | +0.24(+0.77%) |
Aug 21, 2018 | 30.88 | 31.45 | 30.68 | 31.21 | 58,290 | +0.38(+1.23%) |
Aug 20, 2018 | 31.75 | 32.55 | 30.09 | 30.83 | 132,463 | -0.90(-2.84%) |
Aug 17, 2018 | 30.29 | 31.90 | 30.18 | 31.73 | 118,200 | +1.28(+4.20%) |
Aug 16, 2018 | 28.41 | 30.82 | 28.04 | 30.45 | 136,086 | +2.23(+7.90%) |
Aug 15, 2018 | 29.99 | 30.16 | 28.00 | 28.22 | 102,243 | -1.46(-4.92%) |
Aug 14, 2018 | 31.81 | 31.81 | 29.65 | 29.68 | 73,929 | -2.20(-6.90%) |
Aug 13, 2018 | 31.75 | 32.11 | 31.25 | 31.88 | 163,910 | +0.22(+0.69%) |
Aug 10, 2018 | 31.97 | 32.58 | 31.60 | 31.66 | 101,300 | -0.71(-2.19%) |
Aug 09, 2018 | 32.84 | 34.97 | 29.67 | 32.37 | 150,888 | +0.54(+1.70%) |
Aug 08, 2018 | 32.70 | 32.74 | 31.66 | 31.83 | 54,160 | -0.97(-2.96%) |
Aug 07, 2018 | 32.43 | 33.00 | 32.21 | 32.80 | 50,654 | +0.31(+0.95%) |
Aug 06, 2018 | 32.50 | 32.90 | 31.84 | 32.49 | 86,256 | +0.05(+0.15%) |
Aug 03, 2018 | 32.27 | 32.54 | 31.44 | 32.44 | 330,000 | +0.35(+1.09%) |
Aug 02, 2018 | 32.02 | 32.67 | 31.98 | 32.09 | 89,605 | +0.01(+0.03%) |
Aug 01, 2018 | 31.23 | 32.24 | 30.70 | 32.08 | 107,135 | +1.04(+3.35%) |
Jul 31, 2018 | 29.53 | 31.34 | 29.53 | 31.04 | 263,850 | +1.20(+4.02%) |
Jul 30, 2018 | 30.27 | 30.43 | 29.27 | 29.84 | 148,860 | -0.46(-1.52%) |
Jul 27, 2018 | 30.60 | 30.60 | 29.85 | 30.30 | 131,600 | -0.30(-0.98%) |
Jul 26, 2018 | 31.47 | 29.57 | 30.60 | 113,331 | +0.36(+1.19%) | |
Jul 25, 2018 | 30.39 | 31.40 | 29.39 | 30.24 | 227,089 | -0.39(-1.27%) |
Jul 24, 2018 | 32.07 | 32.74 | 30.00 | 30.63 | 101,197 | -1.25(-3.92%) |
Jul 23, 2018 | 31.33 | 32.46 | 31.29 | 31.88 | 115,297 | +0.38(+1.21%) |
Jul 20, 2018 | 33.20 | 31.25 | 31.50 | 162,970 | -1.27(-3.88%) | |
Jul 19, 2018 | 32.91 | 31.48 | 32.77 | 100,327 | +0.79(+2.47%) | |
Jul 18, 2018 | 32.34 | 32.82 | 31.44 | 31.98 | 83,869 | -0.42(-1.30%) |
Jul 17, 2018 | 32.91 | 33.90 | 32.12 | 32.40 | 109,390 | -0.52(-1.58%) |
Jul 16, 2018 | 32.32 | 33.24 | 31.28 | 32.92 | 95,907 | +0.61(+1.89%) |
Jul 13, 2018 | 33.70 | 31.69 | 32.31 | 187,355 | -0.73(-2.21%) | |
Jul 12, 2018 | 34.00 | 34.21 | 32.46 | 33.04 | 153,874 | -0.79(-2.34%) |
Jul 11, 2018 | 33.31 | 34.53 | 32.69 | 33.83 | 173,255 | -0.17(-0.50%) |
Jul 10, 2018 | 34.33 | 34.80 | 33.59 | 34.00 | 117,046 | -0.50(-1.45%) |
Jul 09, 2018 | 34.99 | 34.99 | 33.33 | 34.50 | 230,900 | -0.25(-0.72%) |
Jul 06, 2018 | 35.83 | 36.35 | 34.67 | 34.75 | 827,575 | -1.10(-3.07%) |
Jul 05, 2018 | 35.31 | 36.38 | 34.24 | 35.85 | 283,820 | +0.54(+1.53%) |
Jul 03, 2018 | 35.31 | 35.31 | 35.31 | 0 | +1.81(+5.40%) | |
Jul 02, 2018 | 31.07 | 33.74 | 30.96 | 33.50 | 559,322 | +2.24(+7.17%) |
Jun 29, 2018 | 31.46 | 32.12 | 30.61 | 31.26 | 496,375 | -0.45(-1.42%) |
Jun 28, 2018 | 33.56 | 33.56 | 29.64 | 31.71 | 551,842 | -2.16(-6.38%) |
Jun 27, 2018 | 35.19 | 37.23 | 33.82 | 33.87 | 480,332 | -1.33(-3.78%) |
Jun 26, 2018 | 33.79 | 35.79 | 33.57 | 35.20 | 555,794 | +1.75(+5.23%) |
Jun 25, 2018 | 33.31 | 34.10 | 31.51 | 33.45 | 410,776 | +0.70(+2.14%) |
Jun 22, 2018 | 32.60 | 32.99 | 31.69 | 32.75 | 966,976 | -0.16(-0.49%) |
Jun 21, 2018 | 28.46 | 34.50 | 28.40 | 32.91 | 3,629,346 | +6.49(+24.56%) |
Jun 20, 2018 | 25.72 | 26.60 | 24.84 | 26.42 | 411,135 | +0.25(+0.96%) |
Jun 19, 2018 | 27.50 | 27.94 | 25.28 | 26.17 | 452,428 | -2.63(-9.13%) |
Jun 18, 2018 | 32.43 | 32.75 | 28.44 | 28.80 | 284,342 | -3.80(-11.66%) |
Jun 15, 2018 | 32.77 | 32.77 | 32.60 | 171,246 | -0.17(-0.52%) | |
Jun 14, 2018 | 33.12 | 33.99 | 32.60 | 32.77 | 175,209 | -0.14(-0.43%) |
Jun 13, 2018 | 33.19 | 33.85 | 32.62 | 32.91 | 148,436 | -0.44(-1.32%) |
Jun 12, 2018 | 31.99 | 33.50 | 31.99 | 33.35 | 175,770 | +1.42(+4.45%) |
Jun 11, 2018 | 32.97 | 33.98 | 31.39 | 31.93 | 208,686 | -1.01(-3.07%) |
Jun 08, 2018 | 33.50 | 34.88 | 32.86 | 32.94 | 125,773 | -0.62(-1.85%) |
Jun 07, 2018 | 34.99 | 34.99 | 33.28 | 33.56 | 124,434 | -1.33(-3.81%) |
Jun 06, 2018 | 33.40 | 34.98 | 33.29 | 34.89 | 180,807 | +1.48(+4.43%) |
Jun 05, 2018 | 32.17 | 33.57 | 31.92 | 33.41 | 141,465 | +1.23(+3.82%) |
Jun 04, 2018 | 32.81 | 34.48 | 31.56 | 32.18 | 171,443 | -0.21(-0.65%) |