Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.29 | 32.29 | 32.29 | 0 | -0.01(-0.03%) | |
Aug 30, 2018 | 32.25 | 32.32 | 32.23 | 32.30 | 1,749,059 | +0.04(+0.12%) |
Aug 29, 2018 | 32.22 | 32.28 | 32.12 | 32.26 | 1,141,845 | +0.02(+0.06%) |
Aug 28, 2018 | 32.18 | 32.30 | 32.16 | 32.24 | 889,591 | +0.04(+0.12%) |
Aug 27, 2018 | 32.18 | 32.21 | 32.11 | 32.20 | 562,914 | -0.02(-0.06%) |
Aug 24, 2018 | 32.18 | 32.22 | 32.10 | 32.22 | 710,400 | +0.03(+0.09%) |
Aug 23, 2018 | 32.22 | 32.24 | 32.14 | 32.19 | 635,467 | -0.04(-0.12%) |
Aug 22, 2018 | 32.16 | 32.25 | 32.15 | 32.23 | 798,450 | +0.06(+0.19%) |
Aug 21, 2018 | 32.13 | 32.25 | 32.09 | 32.17 | 1,372,191 | +0.13(+0.41%) |
Aug 20, 2018 | 32.17 | 32.19 | 32.04 | 32.04 | 1,313,900 | -0.11(-0.34%) |
Aug 17, 2018 | 32.14 | 32.20 | 32.09 | 32.15 | 663,700 | +0.01(+0.03%) |
Aug 16, 2018 | 32.12 | 32.18 | 32.03 | 32.14 | 1,749,927 | +0.04(+0.12%) |
Aug 15, 2018 | 32.18 | 32.18 | 32.02 | 32.10 | 1,559,047 | -0.05(-0.16%) |
Aug 14, 2018 | 32.24 | 32.24 | 32.09 | 32.15 | 1,114,553 | -0.04(-0.12%) |
Aug 13, 2018 | 32.08 | 32.24 | 32.06 | 32.19 | 874,359 | +0.16(+0.50%) |
Aug 10, 2018 | 32.26 | 32.34 | 31.97 | 32.03 | 1,075,200 | -0.21(-0.65%) |
Aug 09, 2018 | 32.28 | 32.40 | 32.19 | 32.24 | 996,974 | -0.11(-0.34%) |
Aug 08, 2018 | 32.25 | 32.40 | 32.15 | 32.35 | 1,672,034 | +0.10(+0.31%) |
Aug 07, 2018 | 32.10 | 32.40 | 32.10 | 32.25 | 2,748,203 | +0.16(+0.50%) |
Aug 06, 2018 | 32.19 | 32.19 | 32.08 | 32.09 | 2,494,273 | -0.14(-0.43%) |
Aug 03, 2018 | 32.16 | 32.31 | 32.07 | 32.23 | 4,929,300 | +0.09(+0.28%) |
Aug 02, 2018 | 32.12 | 32.15 | 32.02 | 32.14 | 3,797,204 | +0.05(+0.16%) |
Aug 01, 2018 | 32.20 | 32.25 | 32.07 | 32.09 | 3,540,903 | -0.23(-0.71%) |
Jul 31, 2018 | 32.12 | 32.32 | 32.07 | 32.32 | 4,726,308 | +0.18(+0.56%) |
Jul 30, 2018 | 32.08 | 32.15 | 32.03 | 32.14 | 6,400,620 | +0.07(+0.22%) |
Jul 27, 2018 | 32.04 | 32.16 | 32.00 | 32.07 | 6,112,700 | -0.10(-0.31%) |
Jul 26, 2018 | 31.99 | 32.25 | 31.81 | 32.17 | 25,777,512 | +12.72(+65.40%) |
Jul 25, 2018 | 19.63 | 19.77 | 19.21 | 19.45 | 872,422 | -0.17(-0.87%) |
Jul 24, 2018 | 20.30 | 20.34 | 19.30 | 19.62 | 1,393,452 | -0.43(-2.14%) |
Jul 23, 2018 | 20.49 | 20.78 | 19.67 | 20.05 | 899,586 | -0.56(-2.72%) |
Jul 20, 2018 | 21.40 | 21.55 | 20.35 | 20.61 | 890,878 | -0.82(-3.83%) |
Jul 19, 2018 | 21.40 | 21.79 | 21.30 | 21.43 | 425,833 | -0.07(-0.33%) |
Jul 18, 2018 | 22.30 | 22.46 | 21.39 | 21.50 | 645,382 | -0.81(-3.63%) |
Jul 17, 2018 | 21.65 | 22.41 | 21.65 | 22.31 | 653,794 | +0.54(+2.48%) |
Jul 16, 2018 | 21.95 | 22.00 | 21.52 | 21.77 | 489,799 | -0.16(-0.73%) |
Jul 13, 2018 | 21.15 | 21.98 | 21.15 | 21.93 | 615,429 | +0.76(+3.59%) |
Jul 12, 2018 | 21.16 | 21.26 | 20.93 | 21.17 | 441,092 | +0.11(+0.52%) |
Jul 11, 2018 | 21.28 | 21.44 | 20.83 | 21.06 | 615,088 | -0.36(-1.68%) |
Jul 10, 2018 | 22.11 | 22.18 | 21.26 | 21.42 | 673,111 | -0.63(-2.86%) |
Jul 09, 2018 | 22.55 | 22.64 | 21.71 | 22.05 | 619,795 | -0.38(-1.69%) |
Jul 06, 2018 | 21.54 | 22.68 | 21.52 | 22.43 | 784,451 | +0.89(+4.13%) |
Jul 05, 2018 | 21.35 | 21.58 | 21.27 | 21.54 | 704,703 | +0.22(+1.03%) |
Jul 03, 2018 | 21.32 | 21.32 | 21.32 | 0 | +0.20(+0.95%) | |
Jul 02, 2018 | 20.50 | 21.19 | 20.19 | 21.12 | 534,097 | +0.60(+2.92%) |
Jun 29, 2018 | 20.67 | 20.72 | 20.32 | 20.52 | 804,731 | -0.04(-0.19%) |
Jun 28, 2018 | 20.86 | 20.92 | 20.27 | 20.56 | 559,928 | -0.31(-1.49%) |
Jun 27, 2018 | 21.24 | 21.44 | 20.82 | 20.87 | 895,903 | -0.41(-1.93%) |
Jun 26, 2018 | 21.23 | 21.34 | 20.57 | 21.28 | 630,486 | -0.11(-0.51%) |
Jun 25, 2018 | 21.20 | 21.52 | 21.03 | 21.39 | 622,523 | +0.16(+0.75%) |
Jun 22, 2018 | 20.86 | 21.42 | 20.86 | 21.23 | 1,161,502 | +0.41(+1.97%) |
Jun 21, 2018 | 20.67 | 21.21 | 20.67 | 20.82 | 1,101,148 | +0.38(+1.86%) |
Jun 20, 2018 | 20.94 | 21.11 | 20.27 | 20.44 | 1,045,205 | -0.51(-2.43%) |
Jun 19, 2018 | 20.48 | 20.99 | 20.37 | 20.95 | 965,068 | +0.31(+1.50%) |
Jun 18, 2018 | 19.72 | 20.72 | 19.60 | 20.64 | 1,325,155 | +0.79(+3.98%) |
Jun 15, 2018 | 19.96 | 19.34 | 19.85 | 1,874,661 | +0.34(+1.74%) | |
Jun 14, 2018 | 19.91 | 20.07 | 19.43 | 19.51 | 1,009,470 | -0.38(-1.91%) |
Jun 13, 2018 | 20.35 | 20.72 | 19.66 | 19.89 | 1,376,550 | -0.21(-1.04%) |
Jun 12, 2018 | 20.22 | 20.38 | 19.77 | 20.10 | 827,645 | -0.12(-0.59%) |
Jun 11, 2018 | 20.49 | 20.74 | 20.08 | 20.22 | 889,011 | -0.23(-1.12%) |
Jun 08, 2018 | 20.12 | 20.58 | 19.61 | 20.45 | 825,226 | +0.31(+1.54%) |
Jun 07, 2018 | 19.96 | 20.47 | 19.96 | 20.14 | 790,568 | +0.26(+1.31%) |
Jun 06, 2018 | 20.05 | 19.71 | 19.88 | 536,437 | -0.11(-0.55%) | |
Jun 05, 2018 | 19.41 | 19.99 | 19.15 | 19.99 | 787,040 | +0.55(+2.83%) |
Jun 04, 2018 | 18.81 | 19.47 | 18.74 | 19.44 | 757,430 | +0.62(+3.29%) |