Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.85 | 35.85 | 35.85 | 0 | +0.43(+1.22%) | |
Aug 30, 2018 | 35.56 | 35.75 | 35.19 | 35.42 | 100,699 | -0.08(-0.23%) |
Aug 29, 2018 | 35.08 | 35.68 | 35.08 | 35.50 | 154,241 | +0.40(+1.15%) |
Aug 28, 2018 | 35.21 | 35.42 | 34.87 | 35.09 | 141,118 | -0.11(-0.31%) |
Aug 27, 2018 | 35.71 | 35.98 | 35.08 | 35.20 | 229,922 | -0.39(-1.08%) |
Aug 24, 2018 | 35.41 | 35.69 | 34.67 | 35.59 | 258,639 | +0.18(+0.52%) |
Aug 23, 2018 | 35.31 | 35.43 | 34.97 | 35.41 | 183,222 | +0.16(+0.44%) |
Aug 22, 2018 | 34.62 | 35.25 | 34.43 | 35.25 | 177,029 | +0.56(+1.61%) |
Aug 21, 2018 | 34.25 | 34.86 | 33.98 | 34.69 | 276,872 | +0.43(+1.26%) |
Aug 20, 2018 | 34.21 | 34.37 | 33.95 | 34.26 | 175,823 | +0.16(+0.46%) |
Aug 17, 2018 | 34.00 | 34.40 | 33.79 | 34.10 | 196,186 | -0.05(-0.16%) |
Aug 16, 2018 | 33.69 | 34.35 | 33.66 | 34.16 | 201,111 | +0.66(+1.97%) |
Aug 15, 2018 | 33.69 | 34.12 | 33.36 | 33.50 | 305,000 | -0.19(-0.57%) |
Aug 14, 2018 | 32.62 | 33.73 | 32.62 | 33.69 | 451,746 | +1.23(+3.79%) |
Aug 13, 2018 | 32.87 | 33.21 | 32.24 | 32.46 | 215,162 | -0.51(-1.56%) |
Aug 10, 2018 | 32.78 | 33.18 | 32.62 | 32.97 | 153,788 | +0.05(+0.14%) |
Aug 09, 2018 | 33.10 | 33.60 | 32.88 | 32.93 | 187,069 | -0.10(-0.31%) |
Aug 08, 2018 | 32.94 | 33.27 | 32.62 | 33.03 | 175,602 | +0.02(+0.06%) |
Aug 07, 2018 | 32.99 | 33.76 | 32.69 | 33.01 | 264,740 | +0.03(+0.08%) |
Aug 06, 2018 | 32.19 | 34.25 | 32.19 | 32.98 | 459,447 | +0.83(+2.57%) |
Aug 03, 2018 | 33.12 | 35.10 | 31.83 | 32.16 | 514,336 | -1.82(-5.35%) |
Aug 02, 2018 | 32.95 | 34.00 | 32.43 | 33.97 | 451,182 | +0.92(+2.79%) |
Aug 01, 2018 | 33.01 | 33.58 | 32.62 | 33.05 | 222,423 | -0.04(-0.12%) |
Jul 31, 2018 | 32.64 | 33.26 | 32.15 | 33.09 | 248,007 | +0.50(+1.55%) |
Jul 30, 2018 | 33.93 | 34.02 | 32.58 | 32.59 | 206,883 | -1.46(-4.28%) |
Jul 27, 2018 | 34.90 | 34.95 | 33.93 | 34.05 | 145,069 | -0.86(-2.47%) |
Jul 26, 2018 | 34.29 | 35.17 | 34.29 | 34.91 | 169,927 | +0.44(+1.28%) |
Jul 25, 2018 | 34.51 | 34.76 | 34.14 | 34.47 | 258,712 | +0.10(+0.29%) |
Jul 24, 2018 | 34.89 | 34.96 | 33.99 | 34.37 | 131,364 | -0.51(-1.47%) |
Jul 23, 2018 | 34.76 | 35.03 | 34.70 | 34.88 | 181,309 | +0.09(+0.26%) |
Jul 20, 2018 | 34.95 | 35.30 | 34.75 | 34.79 | 155,199 | -0.21(-0.60%) |
Jul 19, 2018 | 34.77 | 35.02 | 33.97 | 35.00 | 248,667 | +0.19(+0.55%) |
Jul 18, 2018 | 34.81 | 34.84 | 34.21 | 34.81 | 237,076 | +0.09(+0.26%) |
Jul 17, 2018 | 34.41 | 35.33 | 34.41 | 34.72 | 218,441 | +0.31(+0.91%) |
Jul 16, 2018 | 34.33 | 34.60 | 34.08 | 34.41 | 151,189 | +0.00(+0.00%) |
Jul 13, 2018 | 34.52 | 34.73 | 34.22 | 34.41 | 94,370 | -0.25(-0.71%) |
Jul 12, 2018 | 35.03 | 35.09 | 34.48 | 34.65 | 108,859 | -0.18(-0.53%) |
Jul 11, 2018 | 34.89 | 35.25 | 33.80 | 34.84 | 170,385 | -0.23(-0.65%) |
Jul 10, 2018 | 34.46 | 35.21 | 34.36 | 35.07 | 255,262 | +0.88(+2.58%) |
Jul 09, 2018 | 34.30 | 34.64 | 33.85 | 34.19 | 184,457 | -0.09(-0.27%) |
Jul 06, 2018 | 34.60 | 34.81 | 34.15 | 34.28 | 159,397 | -0.42(-1.22%) |
Jul 05, 2018 | 34.30 | 34.72 | 33.78 | 34.70 | 278,008 | +0.50(+1.48%) |
Jul 03, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.27(+0.78%) | |
Jul 02, 2018 | 32.85 | 33.95 | 32.84 | 33.93 | 293,970 | +1.06(+3.24%) |
Jun 29, 2018 | 33.45 | 33.72 | 32.75 | 32.86 | 319,244 | -0.43(-1.30%) |
Jun 28, 2018 | 33.55 | 33.87 | 32.15 | 33.30 | 435,353 | -0.33(-0.97%) |
Jun 27, 2018 | 34.70 | 34.70 | 33.53 | 33.62 | 254,478 | -1.07(-3.09%) |
Jun 26, 2018 | 34.73 | 35.56 | 34.61 | 34.69 | 198,827 | +0.12(+0.34%) |
Jun 25, 2018 | 34.35 | 34.66 | 33.51 | 34.57 | 439,316 | +0.05(+0.16%) |
Jun 22, 2018 | 35.51 | 35.56 | 34.21 | 34.52 | 1,546,364 | -0.78(-2.21%) |
Jun 21, 2018 | 36.47 | 36.56 | 35.06 | 35.30 | 503,904 | -1.08(-2.97%) |
Jun 20, 2018 | 35.56 | 36.74 | 35.48 | 36.38 | 342,751 | +1.06(+3.01%) |
Jun 19, 2018 | 35.39 | 34.62 | 35.32 | 214,221 | +0.05(+0.13%) | |
Jun 18, 2018 | 34.72 | 35.34 | 34.54 | 35.27 | 287,473 | +0.58(+1.66%) |
Jun 15, 2018 | 34.95 | 34.49 | 34.69 | 430,787 | -0.20(-0.58%) | |
Jun 14, 2018 | 34.49 | 34.90 | 34.17 | 34.90 | 254,437 | +0.49(+1.44%) |
Jun 13, 2018 | 34.24 | 34.57 | 34.18 | 34.40 | 170,497 | +0.26(+0.75%) |
Jun 12, 2018 | 34.13 | 34.24 | 33.54 | 34.14 | 190,441 | +0.03(+0.08%) |
Jun 11, 2018 | 34.38 | 34.68 | 34.02 | 34.12 | 188,714 | -0.25(-0.72%) |
Jun 08, 2018 | 33.68 | 34.52 | 33.58 | 34.36 | 551,967 | +0.56(+1.65%) |
Jun 07, 2018 | 35.09 | 35.09 | 33.77 | 33.80 | 319,272 | -1.21(-3.45%) |
Jun 06, 2018 | 34.91 | 35.23 | 34.45 | 35.01 | 274,080 | +0.10(+0.29%) |
Jun 05, 2018 | 34.07 | 34.91 | 34.07 | 34.91 | 261,191 | +0.95(+2.81%) |
Jun 04, 2018 | 33.72 | 34.31 | 33.56 | 33.96 | 516,450 | +0.29(+0.87%) |