Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.00 | 34.00 | 34.00 | 0 | -0.40(-1.16%) | |
Aug 30, 2018 | 34.70 | 35.00 | 34.10 | 34.40 | 38,203 | -0.60(-1.71%) |
Aug 29, 2018 | 34.60 | 35.40 | 34.00 | 35.00 | 58,425 | +0.70(+2.04%) |
Aug 28, 2018 | 34.90 | 35.40 | 34.10 | 34.30 | 58,142 | -0.60(-1.72%) |
Aug 27, 2018 | 34.40 | 35.50 | 34.30 | 34.90 | 64,452 | +0.90(+2.65%) |
Aug 24, 2018 | 33.70 | 34.00 | 33.40 | 34.00 | 49,690 | +0.50(+1.49%) |
Aug 23, 2018 | 33.60 | 33.80 | 32.50 | 33.50 | 61,798 | -0.30(-0.89%) |
Aug 22, 2018 | 33.20 | 34.20 | 33.10 | 33.80 | 80,694 | +0.40(+1.20%) |
Aug 21, 2018 | 33.20 | 33.80 | 33.00 | 33.40 | 59,257 | +0.20(+0.60%) |
Aug 20, 2018 | 33.10 | 33.50 | 32.70 | 33.20 | 42,431 | +0.30(+0.91%) |
Aug 17, 2018 | 32.60 | 33.40 | 32.10 | 32.90 | 106,000 | +0.40(+1.23%) |
Aug 16, 2018 | 32.10 | 33.20 | 32.10 | 32.50 | 65,378 | +0.70(+2.20%) |
Aug 15, 2018 | 32.90 | 33.50 | 31.20 | 31.80 | 143,779 | -1.10(-3.34%) |
Aug 14, 2018 | 34.00 | 34.10 | 32.90 | 32.90 | 93,396 | -0.50(-1.50%) |
Aug 13, 2018 | 34.90 | 35.00 | 33.00 | 33.40 | 86,790 | -1.70(-4.84%) |
Aug 10, 2018 | 35.00 | 35.90 | 34.65 | 35.10 | 59,290 | -0.40(-1.13%) |
Aug 09, 2018 | 35.60 | 36.10 | 35.20 | 35.50 | 72,276 | +0.10(+0.28%) |
Aug 08, 2018 | 34.50 | 35.50 | 33.95 | 35.40 | 117,796 | +1.70(+5.04%) |
Aug 07, 2018 | 34.70 | 35.80 | 33.60 | 33.70 | 136,023 | -1.10(-3.16%) |
Aug 06, 2018 | 35.70 | 35.85 | 32.50 | 34.80 | 167,833 | -1.40(-3.87%) |
Aug 03, 2018 | 34.80 | 37.80 | 34.30 | 36.20 | 212,040 | +3.60(+11.04%) |
Aug 02, 2018 | 39.90 | 40.00 | 31.20 | 32.60 | 578,058 | -9.30(-22.20%) |
Aug 01, 2018 | 42.70 | 43.17 | 41.00 | 41.90 | 75,095 | -0.80(-1.87%) |
Jul 31, 2018 | 41.20 | 43.20 | 41.00 | 42.70 | 151,865 | +1.60(+3.89%) |
Jul 30, 2018 | 41.80 | 42.60 | 41.00 | 41.10 | 60,158 | -0.40(-0.96%) |
Jul 27, 2018 | 42.20 | 42.50 | 41.10 | 41.50 | 42,560 | -0.70(-1.66%) |
Jul 26, 2018 | 41.10 | 42.40 | 40.80 | 42.20 | 66,792 | +1.10(+2.68%) |
Jul 25, 2018 | 40.90 | 41.20 | 40.30 | 41.10 | 44,506 | +0.20(+0.49%) |
Jul 24, 2018 | 41.30 | 42.25 | 40.80 | 40.90 | 72,196 | +0.60(+1.49%) |
Jul 23, 2018 | 40.40 | 40.70 | 40.00 | 40.30 | 18,560 | -0.20(-0.49%) |
Jul 20, 2018 | 41.50 | 41.70 | 40.35 | 40.50 | 47,275 | -0.60(-1.46%) |
Jul 19, 2018 | 41.10 | 41.60 | 40.04 | 41.10 | 41,941 | -0.10(-0.24%) |
Jul 18, 2018 | 40.60 | 41.50 | 40.50 | 41.20 | 42,722 | +0.60(+1.48%) |
Jul 17, 2018 | 39.60 | 40.80 | 39.60 | 40.60 | 40,616 | +1.10(+2.78%) |
Jul 16, 2018 | 40.00 | 40.60 | 38.70 | 39.50 | 38,966 | -0.50(-1.25%) |
Jul 13, 2018 | 40.00 | 41.20 | 40.00 | 40.00 | 28,498 | -0.20(-0.50%) |
Jul 12, 2018 | 40.30 | 40.40 | 38.70 | 40.20 | 54,574 | +0.30(+0.75%) |
Jul 11, 2018 | 40.50 | 40.80 | 39.50 | 39.90 | 84,180 | -1.20(-2.92%) |
Jul 10, 2018 | 42.00 | 42.90 | 41.00 | 41.10 | 46,356 | -0.80(-1.91%) |
Jul 09, 2018 | 42.40 | 42.65 | 41.60 | 41.90 | 45,679 | +0.00(+0.00%) |
Jul 06, 2018 | 40.80 | 42.00 | 40.50 | 41.90 | 48,871 | +0.90(+2.20%) |
Jul 05, 2018 | 40.80 | 41.10 | 40.00 | 41.00 | 96,690 | +0.40(+0.99%) |
Jul 03, 2018 | 40.60 | 40.60 | 40.60 | 0 | -0.60(-1.46%) | |
Jul 02, 2018 | 40.60 | 41.50 | 40.10 | 41.20 | 60,980 | +0.20(+0.49%) |
Jun 29, 2018 | 42.30 | 42.70 | 40.70 | 41.00 | 82,775 | -0.90(-2.15%) |
Jun 28, 2018 | 42.90 | 43.05 | 41.30 | 41.90 | 106,742 | -0.90(-2.10%) |
Jun 27, 2018 | 43.30 | 45.17 | 42.70 | 42.80 | 107,529 | -0.30(-0.70%) |
Jun 26, 2018 | 43.00 | 43.30 | 42.40 | 43.10 | 62,773 | +0.10(+0.23%) |
Jun 25, 2018 | 45.40 | 45.50 | 42.90 | 43.00 | 82,551 | -2.50(-5.49%) |
Jun 22, 2018 | 44.90 | 45.60 | 44.36 | 45.50 | 135,600 | +1.20(+2.71%) |
Jun 21, 2018 | 45.00 | 45.50 | 44.00 | 44.30 | 57,197 | -0.80(-1.77%) |
Jun 20, 2018 | 45.80 | 45.80 | 44.60 | 45.10 | 43,300 | -0.10(-0.22%) |
Jun 19, 2018 | 45.30 | 45.40 | 43.30 | 45.20 | 104,748 | -0.60(-1.31%) |
Jun 18, 2018 | 45.00 | 46.30 | 45.00 | 45.80 | 48,310 | +0.30(+0.66%) |
Jun 15, 2018 | 46.20 | 44.60 | 45.50 | 83,321 | -0.70(-1.52%) | |
Jun 14, 2018 | 47.30 | 47.30 | 45.45 | 46.20 | 111,140 | -0.90(-1.91%) |
Jun 13, 2018 | 47.00 | 47.50 | 46.43 | 47.10 | 49,298 | +0.00(+0.00%) |
Jun 12, 2018 | 47.90 | 47.90 | 46.30 | 47.10 | 61,617 | -0.50(-1.05%) |
Jun 11, 2018 | 47.50 | 48.55 | 47.20 | 47.60 | 71,677 | +0.70(+1.49%) |
Jun 08, 2018 | 46.30 | 47.10 | 45.95 | 46.90 | 81,154 | +0.40(+0.86%) |
Jun 07, 2018 | 46.40 | 47.00 | 45.50 | 46.50 | 95,786 | +0.20(+0.43%) |
Jun 06, 2018 | 45.50 | 46.30 | 129,698 | -0.60(-1.28%) | ||
Jun 05, 2018 | 44.30 | 47.00 | 43.50 | 46.90 | 93,345 | +2.80(+6.35%) |
Jun 04, 2018 | 46.00 | 46.30 | 43.80 | 44.10 | 84,562 | -1.50(-3.29%) |