Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.63 | 37.63 | 37.63 | 0 | -0.12(-0.33%) | |
Aug 30, 2018 | 37.83 | 37.92 | 37.50 | 37.75 | 248,663 | +0.08(+0.22%) |
Aug 29, 2018 | 37.38 | 37.75 | 37.38 | 37.67 | 256,887 | +0.41(+1.11%) |
Aug 28, 2018 | 37.46 | 37.50 | 37.09 | 37.26 | 233,819 | -0.12(-0.33%) |
Aug 27, 2018 | 37.92 | 37.92 | 37.26 | 37.38 | 345,006 | -0.50(-1.31%) |
Aug 24, 2018 | 38.00 | 38.08 | 37.67 | 37.88 | 237,649 | -0.08(-0.22%) |
Aug 23, 2018 | 38.00 | 38.29 | 37.86 | 37.96 | 342,638 | +0.04(+0.11%) |
Aug 22, 2018 | 38.16 | 38.25 | 37.83 | 37.92 | 251,102 | -0.33(-0.86%) |
Aug 21, 2018 | 38.49 | 38.49 | 38.16 | 38.25 | 420,011 | -0.21(-0.54%) |
Aug 20, 2018 | 38.87 | 38.99 | 38.41 | 38.45 | 259,649 | -0.29(-0.75%) |
Aug 17, 2018 | 38.74 | 39.03 | 38.62 | 38.74 | 306,120 | +0.04(+0.11%) |
Aug 16, 2018 | 38.04 | 38.84 | 37.83 | 38.70 | 382,596 | +0.74(+1.96%) |
Aug 15, 2018 | 38.25 | 38.62 | 37.71 | 37.96 | 485,624 | -0.16(-0.43%) |
Aug 14, 2018 | 37.67 | 38.33 | 37.67 | 38.12 | 371,899 | +0.50(+1.32%) |
Aug 13, 2018 | 37.59 | 37.83 | 37.38 | 37.63 | 379,822 | +0.04(+0.11%) |
Aug 10, 2018 | 38.21 | 38.70 | 37.50 | 37.59 | 559,887 | -0.66(-1.73%) |
Aug 09, 2018 | 38.21 | 38.41 | 37.96 | 38.25 | 401,177 | +0.29(+0.76%) |
Aug 08, 2018 | 38.00 | 38.08 | 37.22 | 37.96 | 471,372 | -0.04(-0.11%) |
Aug 07, 2018 | 37.22 | 38.21 | 36.93 | 38.00 | 856,412 | +0.00(+0.00%) |
Aug 06, 2018 | 37.79 | 38.23 | 37.75 | 38.00 | 321,071 | +0.25(+0.66%) |
Aug 03, 2018 | 37.92 | 38.00 | 37.63 | 37.75 | 223,348 | +0.00(+0.00%) |
Aug 02, 2018 | 37.42 | 37.92 | 37.34 | 37.75 | 283,488 | +0.25(+0.66%) |
Aug 01, 2018 | 38.16 | 38.16 | 37.17 | 37.50 | 432,648 | -0.66(-1.73%) |
Jul 31, 2018 | 37.59 | 38.33 | 37.17 | 38.16 | 1,531,921 | +0.78(+2.10%) |
Jul 30, 2018 | 37.26 | 37.71 | 37.01 | 37.38 | 462,421 | +0.04(+0.11%) |
Jul 27, 2018 | 37.75 | 37.96 | 37.17 | 37.34 | 475,176 | -0.45(-1.20%) |
Jul 26, 2018 | 37.67 | 38.12 | 37.65 | 37.79 | 494,954 | +0.33(+0.88%) |
Jul 25, 2018 | 37.71 | 38.02 | 37.46 | 37.46 | 426,635 | -0.29(-0.77%) |
Jul 24, 2018 | 37.63 | 37.83 | 37.09 | 37.75 | 395,712 | +0.12(+0.33%) |
Jul 23, 2018 | 37.75 | 37.79 | 37.26 | 37.63 | 312,824 | +0.00(+0.00%) |
Jul 20, 2018 | 37.83 | 37.92 | 37.28 | 37.63 | 347,447 | -0.21(-0.55%) |
Jul 19, 2018 | 37.30 | 38.04 | 37.30 | 37.83 | 384,876 | +0.50(+1.33%) |
Jul 18, 2018 | 37.59 | 37.59 | 36.93 | 37.34 | 452,322 | -0.29(-0.77%) |
Jul 17, 2018 | 37.83 | 37.88 | 37.46 | 37.63 | 348,408 | -0.21(-0.55%) |
Jul 16, 2018 | 37.92 | 38.08 | 37.34 | 37.83 | 475,014 | -0.08(-0.22%) |
Jul 13, 2018 | 38.16 | 38.41 | 37.79 | 37.92 | 590,345 | -0.25(-0.65%) |
Jul 12, 2018 | 38.33 | 38.33 | 37.79 | 38.16 | 623,246 | -0.08(-0.22%) |
Jul 11, 2018 | 38.66 | 38.95 | 38.16 | 38.25 | 619,552 | -0.45(-1.17%) |
Jul 10, 2018 | 38.12 | 38.82 | 37.88 | 38.70 | 656,545 | +0.54(+1.41%) |
Jul 09, 2018 | 39.03 | 39.03 | 38.08 | 38.16 | 1,088,723 | -0.87(-2.22%) |
Jul 06, 2018 | 38.70 | 39.28 | 38.62 | 39.03 | 615,799 | +0.41(+1.07%) |
Jul 05, 2018 | 37.83 | 38.78 | 37.59 | 38.62 | 731,969 | +0.91(+2.41%) |
Jul 03, 2018 | 37.71 | 37.71 | 37.71 | 0 | +0.25(+0.66%) | |
Jul 02, 2018 | 36.84 | 37.71 | 36.84 | 37.46 | 858,697 | +0.54(+1.45%) |
Jun 29, 2018 | 37.13 | 37.30 | 36.88 | 36.93 | 506,399 | -0.21(-0.56%) |
Jun 28, 2018 | 36.84 | 37.30 | 36.76 | 37.13 | 453,021 | +0.37(+1.01%) |
Jun 27, 2018 | 36.68 | 36.88 | 36.30 | 36.76 | 417,417 | +0.12(+0.34%) |
Jun 26, 2018 | 36.88 | 37.09 | 36.51 | 36.64 | 435,502 | -0.37(-1.00%) |
Jun 25, 2018 | 36.60 | 37.09 | 36.60 | 37.01 | 388,896 | +0.41(+1.13%) |
Jun 22, 2018 | 36.55 | 36.93 | 36.35 | 36.60 | 894,373 | +0.25(+0.68%) |
Jun 21, 2018 | 36.31 | 36.60 | 36.14 | 36.35 | 466,995 | +0.00(+0.00%) |
Jun 20, 2018 | 36.22 | 36.43 | 36.06 | 36.35 | 437,538 | +0.12(+0.34%) |
Jun 19, 2018 | 35.56 | 36.39 | 35.56 | 36.22 | 798,590 | +0.74(+2.09%) |
Jun 18, 2018 | 34.95 | 35.52 | 34.90 | 35.48 | 545,227 | +0.45(+1.30%) |
Jun 15, 2018 | 35.07 | 34.12 | 35.03 | 1,097,451 | +0.91(+2.66%) | |
Jun 14, 2018 | 33.71 | 34.18 | 33.67 | 34.12 | 489,521 | +0.60(+1.78%) |
Jun 13, 2018 | 33.40 | 33.81 | 33.32 | 33.52 | 545,913 | +0.16(+0.49%) |
Jun 12, 2018 | 33.16 | 33.59 | 33.16 | 33.36 | 572,138 | +0.16(+0.49%) |
Jun 11, 2018 | 33.40 | 33.65 | 33.01 | 33.20 | 567,084 | -0.25(-0.74%) |
Jun 08, 2018 | 33.69 | 33.85 | 33.40 | 33.44 | 398,063 | -0.20(-0.61%) |
Jun 07, 2018 | 33.57 | 33.85 | 33.40 | 33.65 | 785,585 | +0.04(+0.12%) |
Jun 06, 2018 | 33.44 | 33.61 | 938,262 | -1.02(-2.96%) | ||
Jun 05, 2018 | 35.49 | 35.53 | 34.55 | 34.63 | 773,756 | -1.11(-3.10%) |
Jun 04, 2018 | 36.11 | 36.11 | 35.61 | 35.74 | 830,236 | -0.29(-0.80%) |