Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.24 | 34.24 | 34.24 | 0 | +1.20(+3.63%) | |
Aug 30, 2018 | 33.89 | 33.89 | 32.55 | 33.04 | 69,253 | -0.98(-2.89%) |
Aug 29, 2018 | 33.42 | 34.11 | 33.36 | 34.02 | 56,306 | +0.57(+1.70%) |
Aug 28, 2018 | 33.36 | 33.85 | 33.13 | 33.45 | 35,731 | +0.17(+0.52%) |
Aug 27, 2018 | 33.37 | 33.69 | 33.07 | 33.28 | 58,760 | +0.09(+0.26%) |
Aug 24, 2018 | 32.82 | 33.78 | 32.71 | 33.19 | 77,182 | +0.37(+1.13%) |
Aug 23, 2018 | 33.61 | 33.81 | 32.61 | 32.82 | 60,064 | -0.92(-2.74%) |
Aug 22, 2018 | 33.55 | 34.02 | 33.27 | 33.75 | 50,971 | +0.07(+0.21%) |
Aug 21, 2018 | 33.10 | 33.97 | 33.10 | 33.68 | 65,168 | +0.56(+1.70%) |
Aug 20, 2018 | 33.02 | 33.56 | 32.97 | 33.12 | 46,447 | +0.21(+0.63%) |
Aug 17, 2018 | 32.65 | 33.01 | 32.23 | 32.91 | 56,469 | +0.28(+0.85%) |
Aug 16, 2018 | 32.25 | 33.05 | 32.21 | 32.63 | 53,627 | +0.14(+0.43%) |
Aug 15, 2018 | 33.50 | 33.50 | 32.25 | 32.49 | 101,773 | -1.23(-3.64%) |
Aug 14, 2018 | 34.39 | 34.44 | 33.25 | 33.72 | 80,456 | -0.07(-0.20%) |
Aug 13, 2018 | 34.26 | 34.61 | 33.66 | 33.79 | 69,509 | -0.59(-1.71%) |
Aug 10, 2018 | 34.23 | 35.45 | 34.07 | 34.38 | 72,785 | -0.08(-0.23%) |
Aug 09, 2018 | 34.42 | 34.92 | 33.94 | 34.45 | 44,328 | -0.07(-0.20%) |
Aug 08, 2018 | 35.00 | 35.65 | 34.16 | 34.52 | 73,676 | -0.60(-1.70%) |
Aug 07, 2018 | 35.56 | 36.64 | 35.04 | 35.12 | 74,094 | -0.51(-1.43%) |
Aug 06, 2018 | 35.49 | 36.49 | 35.34 | 35.63 | 74,868 | +0.11(+0.32%) |
Aug 03, 2018 | 34.86 | 36.34 | 34.61 | 35.52 | 70,471 | -0.38(-1.06%) |
Aug 02, 2018 | 35.94 | 36.62 | 35.40 | 35.90 | 65,181 | -0.28(-0.76%) |
Aug 01, 2018 | 36.70 | 37.08 | 35.47 | 36.17 | 70,375 | -0.52(-1.41%) |
Jul 31, 2018 | 36.65 | 37.33 | 36.16 | 36.69 | 59,496 | +0.17(+0.47%) |
Jul 30, 2018 | 35.80 | 37.29 | 35.73 | 36.52 | 82,960 | +0.45(+1.25%) |
Jul 27, 2018 | 36.54 | 36.68 | 35.70 | 36.07 | 56,353 | -0.45(-1.23%) |
Jul 26, 2018 | 35.45 | 36.81 | 35.16 | 36.52 | 108,622 | +1.03(+2.90%) |
Jul 25, 2018 | 35.30 | 35.68 | 34.96 | 35.49 | 48,476 | +0.16(+0.44%) |
Jul 24, 2018 | 34.04 | 35.62 | 34.04 | 35.34 | 109,452 | +1.54(+4.55%) |
Jul 23, 2018 | 33.56 | 34.31 | 33.23 | 33.80 | 33,119 | +0.29(+0.85%) |
Jul 20, 2018 | 33.27 | 33.86 | 33.15 | 33.51 | 35,307 | +0.23(+0.70%) |
Jul 19, 2018 | 33.50 | 33.50 | 32.65 | 33.28 | 157,307 | -0.33(-0.98%) |
Jul 18, 2018 | 33.54 | 33.86 | 32.96 | 33.61 | 43,862 | +0.57(+1.73%) |
Jul 17, 2018 | 32.73 | 33.43 | 32.73 | 33.04 | 32,671 | +0.22(+0.68%) |
Jul 16, 2018 | 32.82 | 32.97 | 32.44 | 32.81 | 60,122 | +0.00(+0.00%) |
Jul 13, 2018 | 32.55 | 33.06 | 32.55 | 32.81 | 42,657 | -0.02(-0.05%) |
Jul 12, 2018 | 32.77 | 32.50 | 32.83 | 45,332 | +0.06(+0.18%) | |
Jul 11, 2018 | 33.15 | 33.70 | 32.58 | 32.77 | 58,429 | -0.57(-1.71%) |
Jul 10, 2018 | 33.39 | 34.10 | 33.10 | 33.34 | 33,057 | -0.06(-0.18%) |
Jul 09, 2018 | 33.31 | 33.83 | 33.24 | 33.40 | 44,878 | +0.17(+0.52%) |
Jul 06, 2018 | 32.89 | 33.49 | 32.88 | 33.23 | 39,871 | +0.30(+0.92%) |
Jul 05, 2018 | 32.33 | 33.05 | 32.17 | 32.93 | 54,516 | +0.70(+2.17%) |
Jul 03, 2018 | 32.23 | 32.23 | 32.23 | 0 | +0.06(+0.19%) | |
Jul 02, 2018 | 31.66 | 32.31 | 31.53 | 32.16 | 77,703 | +0.41(+1.31%) |
Jun 29, 2018 | 31.92 | 32.41 | 31.58 | 31.75 | 45,055 | -0.06(-0.19%) |
Jun 28, 2018 | 32.09 | 32.40 | 31.54 | 31.81 | 52,442 | -0.35(-1.10%) |
Jun 27, 2018 | 32.48 | 33.04 | 32.10 | 32.16 | 38,166 | -0.41(-1.25%) |
Jun 26, 2018 | 32.40 | 32.74 | 31.97 | 32.57 | 43,394 | +0.16(+0.51%) |
Jun 25, 2018 | 33.43 | 33.43 | 32.01 | 32.41 | 84,675 | -1.11(-3.33%) |
Jun 22, 2018 | 32.79 | 33.72 | 32.68 | 33.52 | 205,998 | +0.92(+2.81%) |
Jun 21, 2018 | 33.94 | 33.94 | 32.57 | 32.61 | 87,858 | -1.48(-4.34%) |
Jun 20, 2018 | 34.32 | 34.55 | 33.99 | 34.08 | 84,221 | -0.11(-0.33%) |
Jun 19, 2018 | 34.38 | 34.83 | 32.85 | 34.20 | 104,704 | -0.41(-1.17%) |
Jun 18, 2018 | 34.08 | 35.16 | 33.99 | 34.60 | 83,798 | +0.41(+1.21%) |
Jun 15, 2018 | 34.28 | 34.28 | 34.19 | 176,983 | -0.10(-0.28%) | |
Jun 14, 2018 | 34.33 | 34.39 | 33.68 | 34.28 | 119,593 | +0.06(+0.18%) |
Jun 13, 2018 | 34.96 | 34.96 | 33.91 | 34.22 | 68,971 | -0.29(-0.85%) |
Jun 12, 2018 | 35.49 | 35.66 | 33.95 | 34.52 | 108,579 | -0.99(-2.78%) |
Jun 11, 2018 | 36.30 | 36.60 | 35.29 | 35.50 | 112,033 | -0.73(-2.03%) |
Jun 08, 2018 | 37.20 | 37.45 | 35.94 | 36.24 | 126,164 | -1.18(-3.14%) |
Jun 07, 2018 | 37.59 | 38.11 | 37.37 | 37.41 | 86,637 | -0.17(-0.46%) |
Jun 06, 2018 | 37.62 | 37.67 | 36.80 | 37.58 | 96,582 | +0.00(+0.00%) |
Jun 05, 2018 | 36.75 | 37.61 | 36.30 | 37.58 | 87,858 | +0.93(+2.55%) |
Jun 04, 2018 | 37.35 | 37.35 | 36.34 | 36.65 | 95,849 | -0.65(-1.74%) |