Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.49 | 34.49 | 34.49 | 0 | -0.21(-0.61%) | |
Aug 30, 2018 | 34.97 | 35.04 | 34.35 | 34.70 | 23,649 | -0.29(-0.83%) |
Aug 29, 2018 | 34.91 | 35.45 | 34.91 | 34.99 | 29,330 | +0.05(+0.15%) |
Aug 28, 2018 | 35.09 | 35.59 | 34.48 | 34.94 | 41,125 | -0.09(-0.24%) |
Aug 27, 2018 | 35.92 | 36.17 | 34.95 | 35.03 | 43,803 | -0.88(-2.44%) |
Aug 24, 2018 | 34.97 | 36.09 | 34.96 | 35.90 | 51,082 | +0.92(+2.63%) |
Aug 23, 2018 | 34.48 | 35.18 | 34.40 | 34.98 | 44,131 | +0.40(+1.16%) |
Aug 22, 2018 | 34.83 | 34.97 | 34.48 | 34.58 | 35,189 | -0.34(-0.98%) |
Aug 21, 2018 | 35.01 | 35.53 | 34.82 | 34.92 | 44,915 | -0.18(-0.51%) |
Aug 20, 2018 | 35.03 | 35.53 | 35.01 | 35.10 | 41,724 | +0.22(+0.63%) |
Aug 17, 2018 | 34.84 | 35.39 | 34.84 | 34.88 | 54,487 | -0.02(-0.05%) |
Aug 16, 2018 | 34.83 | 35.47 | 34.46 | 34.90 | 33,609 | +0.03(+0.09%) |
Aug 15, 2018 | 34.90 | 35.37 | 34.77 | 34.87 | 34,166 | -0.09(-0.27%) |
Aug 14, 2018 | 34.72 | 35.31 | 34.10 | 34.96 | 35,895 | +0.22(+0.63%) |
Aug 13, 2018 | 34.27 | 34.79 | 34.16 | 34.74 | 49,497 | +0.61(+1.78%) |
Aug 10, 2018 | 33.62 | 34.21 | 33.57 | 34.13 | 35,788 | +0.40(+1.18%) |
Aug 09, 2018 | 33.54 | 34.06 | 33.49 | 33.74 | 46,825 | +0.17(+0.50%) |
Aug 08, 2018 | 33.37 | 33.80 | 33.05 | 33.57 | 35,357 | +0.24(+0.71%) |
Aug 07, 2018 | 33.19 | 33.51 | 32.62 | 33.33 | 62,916 | +0.13(+0.38%) |
Aug 06, 2018 | 33.84 | 34.67 | 32.96 | 33.21 | 86,678 | +0.10(+0.31%) |
Aug 03, 2018 | 35.48 | 36.19 | 32.93 | 33.10 | 93,145 | -2.95(-8.19%) |
Aug 02, 2018 | 35.86 | 36.56 | 35.72 | 36.06 | 29,460 | +0.34(+0.94%) |
Aug 01, 2018 | 36.12 | 36.87 | 35.48 | 35.72 | 54,671 | -0.39(-1.07%) |
Jul 31, 2018 | 36.23 | 36.71 | 35.88 | 36.11 | 42,976 | -0.08(-0.23%) |
Jul 30, 2018 | 35.68 | 36.61 | 35.53 | 36.19 | 33,240 | +0.45(+1.25%) |
Jul 27, 2018 | 36.49 | 36.49 | 35.31 | 35.75 | 40,765 | -0.44(-1.21%) |
Jul 26, 2018 | 35.37 | 36.51 | 35.37 | 36.18 | 47,444 | +0.73(+2.07%) |
Jul 25, 2018 | 34.64 | 35.64 | 34.64 | 35.45 | 35,756 | +0.04(+0.12%) |
Jul 24, 2018 | 35.62 | 35.63 | 35.15 | 35.41 | 28,519 | -0.09(-0.26%) |
Jul 23, 2018 | 35.65 | 35.90 | 35.31 | 35.50 | 27,109 | -0.18(-0.50%) |
Jul 20, 2018 | 35.75 | 35.99 | 35.56 | 35.68 | 26,507 | -0.03(-0.09%) |
Jul 19, 2018 | 35.53 | 35.91 | 35.53 | 35.71 | 31,943 | +0.08(+0.24%) |
Jul 18, 2018 | 35.30 | 35.75 | 35.21 | 35.63 | 38,645 | +0.36(+1.03%) |
Jul 17, 2018 | 34.95 | 35.67 | 34.95 | 35.26 | 41,780 | +0.23(+0.65%) |
Jul 16, 2018 | 35.02 | 35.06 | 34.64 | 35.04 | 44,087 | -0.18(-0.50%) |
Jul 13, 2018 | 34.78 | 35.34 | 34.77 | 35.21 | 26,568 | +0.38(+1.09%) |
Jul 12, 2018 | 34.60 | 35.03 | 34.47 | 34.83 | 41,480 | +0.00(+0.00%) |
Jul 11, 2018 | 34.50 | 34.97 | 34.44 | 34.83 | 81,694 | +0.21(+0.61%) |
Jul 10, 2018 | 35.37 | 35.76 | 34.51 | 34.62 | 80,692 | -0.71(-2.01%) |
Jul 09, 2018 | 35.64 | 35.64 | 35.64 | 35.33 | 90,403 | +0.08(+0.22%) |
Jul 06, 2018 | 35.44 | 35.67 | 34.75 | 35.26 | 69,350 | +0.01(+0.02%) |
Jul 05, 2018 | 35.49 | 35.49 | 35.15 | 35.25 | 57,644 | -0.02(-0.05%) |
Jul 03, 2018 | 35.26 | 35.26 | 35.26 | 0 | -0.03(-0.10%) | |
Jul 02, 2018 | 34.89 | 35.39 | 34.89 | 35.30 | 51,869 | +0.22(+0.63%) |
Jun 29, 2018 | 34.18 | 35.43 | 34.05 | 35.08 | 154,748 | +0.82(+2.39%) |
Jun 28, 2018 | 34.29 | 34.52 | 33.77 | 34.26 | 147,570 | -0.05(-0.15%) |
Jun 27, 2018 | 35.10 | 35.75 | 33.71 | 34.31 | 58,635 | -0.73(-2.10%) |
Jun 26, 2018 | 34.86 | 35.42 | 34.74 | 35.04 | 59,146 | +0.20(+0.58%) |
Jun 25, 2018 | 34.99 | 35.15 | 34.38 | 34.84 | 71,865 | -0.11(-0.31%) |
Jun 22, 2018 | 35.61 | 35.61 | 34.85 | 34.95 | 188,217 | -0.51(-1.45%) |
Jun 21, 2018 | 36.39 | 36.58 | 35.17 | 35.47 | 75,349 | -0.86(-2.37%) |
Jun 20, 2018 | 37.09 | 37.11 | 36.21 | 36.33 | 102,970 | -0.66(-1.78%) |
Jun 19, 2018 | 36.37 | 37.20 | 36.37 | 36.99 | 68,829 | +0.41(+1.13%) |
Jun 18, 2018 | 36.97 | 37.09 | 36.34 | 36.57 | 70,004 | -0.59(-1.59%) |
Jun 15, 2018 | 36.69 | 36.69 | 37.16 | 166,273 | +0.47(+1.29%) | |
Jun 14, 2018 | 36.63 | 36.75 | 36.31 | 36.69 | 40,626 | +0.06(+0.16%) |
Jun 13, 2018 | 36.94 | 37.04 | 36.16 | 36.63 | 67,723 | -0.30(-0.80%) |
Jun 12, 2018 | 36.81 | 37.03 | 36.34 | 36.93 | 102,090 | +0.05(+0.14%) |
Jun 11, 2018 | 35.81 | 37.26 | 35.72 | 36.88 | 119,454 | +1.16(+3.26%) |
Jun 08, 2018 | 35.13 | 35.85 | 35.13 | 35.71 | 87,499 | +0.46(+1.32%) |
Jun 07, 2018 | 35.04 | 35.41 | 34.79 | 35.25 | 48,199 | +0.07(+0.19%) |
Jun 06, 2018 | 34.91 | 35.18 | 46,189 | -0.23(-0.64%) | ||
Jun 05, 2018 | 35.58 | 35.94 | 35.26 | 35.41 | 58,945 | -0.20(-0.57%) |
Jun 04, 2018 | 35.58 | 35.97 | 35.17 | 35.61 | 140,820 | +0.11(+0.31%) |