Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.10(+0.27%) | |
Aug 30, 2018 | 35.72 | 35.87 | 35.61 | 35.76 | 624,412 | +0.03(+0.10%) |
Aug 29, 2018 | 35.44 | 35.78 | 35.44 | 35.73 | 739,732 | +0.38(+1.09%) |
Aug 28, 2018 | 35.35 | 35.44 | 35.23 | 35.34 | 435,287 | +0.07(+0.18%) |
Aug 27, 2018 | 35.18 | 35.30 | 35.10 | 35.28 | 618,612 | +0.23(+0.67%) |
Aug 24, 2018 | 34.95 | 35.06 | 34.92 | 35.04 | 342,726 | +0.15(+0.43%) |
Aug 23, 2018 | 34.89 | 35.07 | 34.85 | 34.89 | 479,308 | +0.02(+0.05%) |
Aug 22, 2018 | 34.44 | 34.90 | 34.43 | 34.87 | 1,203,492 | +0.35(+1.01%) |
Aug 21, 2018 | 34.47 | 34.62 | 34.42 | 34.52 | 495,421 | +0.24(+0.70%) |
Aug 20, 2018 | 34.35 | 34.39 | 34.15 | 34.28 | 581,158 | +0.01(+0.03%) |
Aug 17, 2018 | 34.13 | 34.30 | 34.05 | 34.27 | 361,733 | +0.10(+0.28%) |
Aug 16, 2018 | 34.06 | 34.27 | 33.98 | 34.18 | 827,234 | +0.23(+0.68%) |
Aug 15, 2018 | 33.96 | 34.01 | 33.71 | 33.95 | 400,346 | -0.15(-0.44%) |
Aug 14, 2018 | 33.95 | 34.17 | 33.89 | 34.09 | 339,673 | +0.21(+0.61%) |
Aug 13, 2018 | 34.10 | 34.24 | 33.83 | 33.89 | 502,845 | -0.19(-0.56%) |
Aug 10, 2018 | 34.10 | 34.29 | 33.99 | 34.08 | 535,242 | -0.20(-0.57%) |
Aug 09, 2018 | 34.33 | 34.52 | 34.25 | 34.27 | 1,160,299 | +0.00(+0.01%) |
Aug 08, 2018 | 34.34 | 34.35 | 34.19 | 34.27 | 325,504 | -0.03(-0.09%) |
Aug 07, 2018 | 34.36 | 34.37 | 34.23 | 34.30 | 837,142 | -0.05(-0.14%) |
Aug 06, 2018 | 34.28 | 34.42 | 34.21 | 34.34 | 643,958 | +0.07(+0.19%) |
Aug 03, 2018 | 34.27 | 34.40 | 34.04 | 34.28 | 431,014 | -0.04(-0.10%) |
Aug 02, 2018 | 33.97 | 34.35 | 33.89 | 34.31 | 401,597 | +0.27(+0.80%) |
Aug 01, 2018 | 33.93 | 34.11 | 33.93 | 34.04 | 588,926 | +0.07(+0.21%) |
Jul 31, 2018 | 33.70 | 34.05 | 33.63 | 33.97 | 383,069 | +0.41(+1.23%) |
Jul 30, 2018 | 33.86 | 33.91 | 33.41 | 33.56 | 410,475 | -0.30(-0.90%) |
Jul 27, 2018 | 34.44 | 34.44 | 33.61 | 33.86 | 547,504 | -0.57(-1.65%) |
Jul 26, 2018 | 34.59 | 34.59 | 34.15 | 34.43 | 744,318 | -0.12(-0.35%) |
Jul 25, 2018 | 34.00 | 34.59 | 33.93 | 34.55 | 576,277 | +0.49(+1.45%) |
Jul 24, 2018 | 34.35 | 34.38 | 33.98 | 34.06 | 778,811 | -0.08(-0.23%) |
Jul 23, 2018 | 33.92 | 34.16 | 33.84 | 34.14 | 352,450 | +0.19(+0.56%) |
Jul 20, 2018 | 33.96 | 34.15 | 33.94 | 33.95 | 591,298 | -0.04(-0.13%) |
Jul 19, 2018 | 33.95 | 34.12 | 33.85 | 33.99 | 570,306 | +0.15(+0.43%) |
Jul 18, 2018 | 33.93 | 34.10 | 33.74 | 33.85 | 1,002,031 | -0.01(-0.02%) |
Jul 17, 2018 | 33.41 | 33.91 | 33.41 | 33.85 | 656,374 | +0.43(+1.30%) |
Jul 16, 2018 | 33.68 | 33.68 | 33.37 | 33.42 | 637,864 | -0.28(-0.84%) |
Jul 13, 2018 | 33.76 | 33.83 | 33.66 | 33.70 | 756,089 | -0.05(-0.14%) |
Jul 12, 2018 | 33.58 | 33.75 | 33.48 | 33.75 | 392,572 | +0.38(+1.13%) |
Jul 11, 2018 | 33.43 | 33.54 | 33.32 | 33.37 | 410,395 | -0.23(-0.68%) |
Jul 10, 2018 | 33.67 | 33.75 | 33.53 | 33.60 | 462,172 | -0.00(-0.01%) |
Jul 09, 2018 | 33.53 | 33.53 | 33.43 | 33.60 | 1,708,943 | +0.22(+0.66%) |
Jul 06, 2018 | 33.19 | 33.48 | 33.14 | 33.38 | 419,677 | +0.30(+0.92%) |
Jul 05, 2018 | 33.01 | 33.09 | 32.78 | 33.08 | 823,813 | +0.24(+0.72%) |
Jul 03, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 32.55 | 32.83 | 32.35 | 32.83 | 1,387,099 | +0.10(+0.31%) |
Jun 29, 2018 | 32.99 | 32.72 | 32.73 | 724,281 | -0.08(-0.23%) | |
Jun 28, 2018 | 32.45 | 32.87 | 32.30 | 32.80 | 477,334 | +0.34(+1.06%) |
Jun 27, 2018 | 33.05 | 33.20 | 32.46 | 32.46 | 654,393 | -0.55(-1.66%) |
Jun 26, 2018 | 32.86 | 33.11 | 32.81 | 33.00 | 241,619 | +0.23(+0.69%) |
Jun 25, 2018 | 33.23 | 33.27 | 32.56 | 32.78 | 1,466,215 | -0.55(-1.64%) |
Jun 22, 2018 | 33.31 | 33.54 | 33.21 | 33.32 | 437,454 | +0.17(+0.53%) |
Jun 21, 2018 | 33.39 | 33.39 | 33.05 | 33.15 | 387,059 | -0.18(-0.54%) |
Jun 20, 2018 | 33.43 | 33.49 | 33.30 | 33.33 | 422,682 | -0.01(-0.02%) |
Jun 19, 2018 | 33.26 | 33.35 | 33.13 | 33.34 | 714,130 | -0.20(-0.59%) |
Jun 18, 2018 | 33.47 | 33.57 | 33.26 | 33.54 | 761,170 | -0.10(-0.29%) |
Jun 15, 2018 | 33.69 | 33.44 | 33.63 | 433,976 | -0.06(-0.18%) | |
Jun 14, 2018 | 33.59 | 33.69 | 33.48 | 33.69 | 911,562 | +0.23(+0.70%) |
Jun 13, 2018 | 33.63 | 33.70 | 33.41 | 33.46 | 404,211 | -0.12(-0.35%) |
Jun 12, 2018 | 33.56 | 33.66 | 33.47 | 33.58 | 1,068,911 | +0.10(+0.31%) |
Jun 11, 2018 | 33.39 | 33.70 | 33.29 | 33.47 | 1,182,343 | +0.11(+0.33%) |
Jun 08, 2018 | 33.07 | 33.37 | 33.07 | 33.37 | 343,677 | +0.29(+0.87%) |
Jun 07, 2018 | 33.43 | 33.43 | 32.82 | 33.08 | 649,056 | -0.31(-0.93%) |
Jun 06, 2018 | 33.39 | 33.39 | 506,399 | +0.30(+0.91%) | ||
Jun 05, 2018 | 33.02 | 33.16 | 32.90 | 33.09 | 483,401 | +0.07(+0.21%) |
Jun 04, 2018 | 32.91 | 33.04 | 32.73 | 33.02 | 866,811 | +0.32(+0.98%) |