Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.25(+0.77%) | |
Aug 30, 2018 | 32.12 | 33.63 | 32.01 | 32.80 | 8,983,209 | -0.70(-2.10%) |
Aug 29, 2018 | 33.52 | 33.68 | 33.24 | 33.51 | 5,866,077 | +0.13(+0.40%) |
Aug 28, 2018 | 33.51 | 33.76 | 32.92 | 33.37 | 5,921,264 | -0.73(-2.14%) |
Aug 27, 2018 | 34.14 | 34.37 | 33.90 | 34.10 | 3,376,618 | +0.02(+0.05%) |
Aug 24, 2018 | 33.99 | 34.30 | 33.92 | 34.09 | 2,224,259 | +0.06(+0.17%) |
Aug 23, 2018 | 34.17 | 34.28 | 33.73 | 34.03 | 5,743,805 | -0.50(-1.46%) |
Aug 22, 2018 | 35.01 | 35.01 | 34.37 | 34.53 | 2,687,628 | -0.55(-1.58%) |
Aug 21, 2018 | 35.28 | 35.48 | 34.69 | 35.08 | 2,387,506 | -0.26(-0.74%) |
Aug 20, 2018 | 35.33 | 35.65 | 35.14 | 35.34 | 2,596,324 | +0.12(+0.33%) |
Aug 17, 2018 | 34.50 | 35.39 | 34.40 | 35.23 | 4,154,927 | +0.01(+0.02%) |
Aug 16, 2018 | 35.47 | 35.87 | 35.17 | 35.22 | 3,330,758 | -0.27(-0.76%) |
Aug 15, 2018 | 34.98 | 35.55 | 34.86 | 35.48 | 3,067,065 | +0.50(+1.44%) |
Aug 14, 2018 | 34.75 | 35.25 | 34.70 | 34.98 | 2,318,704 | +0.20(+0.58%) |
Aug 13, 2018 | 34.65 | 34.81 | 34.13 | 34.78 | 3,903,948 | +0.13(+0.39%) |
Aug 10, 2018 | 34.63 | 35.06 | 34.44 | 34.65 | 5,120,082 | -0.78(-2.20%) |
Aug 09, 2018 | 35.17 | 36.10 | 34.70 | 35.43 | 7,498,420 | +0.25(+0.71%) |
Aug 08, 2018 | 35.00 | 35.52 | 34.69 | 35.17 | 6,328,846 | +0.18(+0.50%) |
Aug 07, 2018 | 35.66 | 35.78 | 34.80 | 35.00 | 7,739,127 | -0.76(-2.13%) |
Aug 06, 2018 | 35.82 | 36.25 | 35.59 | 35.76 | 8,441,903 | -0.07(-0.19%) |
Aug 03, 2018 | 35.56 | 36.85 | 35.54 | 35.83 | 20,207,502 | +0.88(+2.52%) |
Aug 02, 2018 | 34.66 | 35.08 | 34.35 | 34.95 | 7,852,364 | +0.23(+0.68%) |
Aug 01, 2018 | 34.92 | 35.18 | 34.35 | 34.71 | 9,106,679 | +0.44(+1.30%) |
Jul 31, 2018 | 34.44 | 34.65 | 33.80 | 34.27 | 3,645,081 | -0.03(-0.10%) |
Jul 30, 2018 | 34.09 | 34.41 | 34.02 | 34.30 | 3,218,106 | +0.00(+0.00%) |
Jul 27, 2018 | 34.22 | 34.70 | 34.04 | 34.30 | 3,771,825 | +0.20(+0.59%) |
Jul 26, 2018 | 33.97 | 34.66 | 33.97 | 34.10 | 3,201,112 | +0.40(+1.19%) |
Jul 25, 2018 | 33.52 | 33.78 | 33.25 | 33.70 | 4,145,994 | +0.13(+0.37%) |
Jul 24, 2018 | 33.56 | 33.90 | 33.20 | 33.57 | 2,646,684 | -0.13(-0.40%) |
Jul 23, 2018 | 33.94 | 34.34 | 33.57 | 33.71 | 2,970,546 | -0.23(-0.67%) |
Jul 20, 2018 | 34.30 | 34.40 | 33.92 | 33.93 | 3,594,441 | -0.38(-1.10%) |
Jul 19, 2018 | 33.60 | 34.42 | 33.39 | 34.31 | 4,499,833 | +0.65(+1.94%) |
Jul 18, 2018 | 34.29 | 34.30 | 33.49 | 33.66 | 3,839,130 | -0.83(-2.41%) |
Jul 17, 2018 | 34.02 | 34.71 | 33.96 | 34.49 | 2,640,690 | +0.49(+1.43%) |
Jul 16, 2018 | 34.39 | 34.41 | 33.83 | 34.00 | 3,032,884 | -0.39(-1.14%) |
Jul 13, 2018 | 34.55 | 34.73 | 34.36 | 34.40 | 3,170,932 | -0.27(-0.77%) |
Jul 12, 2018 | 35.19 | 35.39 | 34.48 | 34.66 | 2,931,167 | -0.57(-1.62%) |
Jul 11, 2018 | 35.35 | 35.23 | 5,317,527 | +0.76(+2.19%) | ||
Jul 10, 2018 | 34.19 | 34.54 | 34.10 | 34.48 | 2,988,676 | -0.05(-0.14%) |
Jul 09, 2018 | 34.88 | 34.89 | 34.28 | 34.53 | 4,647,806 | -0.30(-0.86%) |
Jul 06, 2018 | 34.53 | 35.05 | 34.33 | 34.83 | 5,142,848 | +0.35(+1.01%) |
Jul 05, 2018 | 34.16 | 34.50 | 33.75 | 34.48 | 4,416,402 | +0.38(+1.12%) |
Jul 03, 2018 | 34.10 | 34.10 | 34.10 | 0 | +0.61(+1.84%) | |
Jul 02, 2018 | 33.69 | 34.07 | 33.43 | 33.48 | 6,197,293 | -0.21(-0.62%) |
Jun 29, 2018 | 33.46 | 33.69 | 6,090,355 | -0.17(-0.52%) | ||
Jun 28, 2018 | 33.34 | 34.13 | 33.34 | 33.86 | 5,780,001 | +0.71(+2.16%) |
Jun 27, 2018 | 34.26 | 34.28 | 33.10 | 33.15 | 8,892,681 | -1.18(-3.44%) |
Jun 26, 2018 | 34.57 | 35.15 | 34.23 | 34.33 | 11,251,384 | -0.76(-2.18%) |
Jun 25, 2018 | 33.70 | 35.63 | 33.65 | 35.09 | 34,422,632 | +3.02(+9.40%) |
Jun 22, 2018 | 31.18 | 32.11 | 31.13 | 32.08 | 7,491,706 | +0.95(+3.04%) |
Jun 21, 2018 | 30.85 | 31.46 | 30.75 | 31.13 | 6,780,470 | +0.22(+0.70%) |
Jun 20, 2018 | 30.78 | 30.93 | 30.34 | 30.91 | 6,003,901 | +0.14(+0.46%) |
Jun 19, 2018 | 30.45 | 30.90 | 30.33 | 30.77 | 7,857,060 | +0.30(+0.98%) |
Jun 18, 2018 | 30.64 | 30.97 | 30.11 | 30.47 | 10,048,014 | -0.36(-1.16%) |
Jun 15, 2018 | 30.96 | 30.34 | 30.83 | 12,135,273 | +0.49(+1.62%) | |
Jun 14, 2018 | 29.58 | 30.45 | 29.44 | 30.34 | 13,169,155 | +0.84(+2.85%) |
Jun 13, 2018 | 29.16 | 29.59 | 28.95 | 29.50 | 9,792,972 | +0.31(+1.05%) |
Jun 12, 2018 | 28.93 | 29.30 | 28.46 | 29.19 | 7,770,359 | +0.25(+0.86%) |
Jun 11, 2018 | 28.40 | 29.14 | 28.39 | 28.94 | 7,115,998 | +0.65(+2.29%) |
Jun 08, 2018 | 27.91 | 28.40 | 27.90 | 28.29 | 5,399,946 | +0.47(+1.67%) |
Jun 07, 2018 | 27.17 | 28.34 | 27.11 | 27.83 | 7,584,953 | +0.25(+0.90%) |
Jun 06, 2018 | 27.20 | 27.58 | 6,607,340 | -0.12(-0.42%) | ||
Jun 05, 2018 | 27.74 | 27.81 | 27.29 | 27.70 | 4,270,522 | -0.02(-0.09%) |
Jun 04, 2018 | 27.69 | 27.83 | 27.44 | 27.72 | 5,121,505 | +0.07(+0.24%) |