Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.06 | 34.06 | 34.06 | 0 | +0.05(+0.15%) | |
Aug 30, 2018 | 34.05 | 34.05 | 34.00 | 34.01 | 563,332 | -0.03(-0.09%) |
Aug 29, 2018 | 34.05 | 34.05 | 34.03 | 34.04 | 376,821 | +0.00(+0.00%) |
Aug 28, 2018 | 34.06 | 34.06 | 34.03 | 34.04 | 353,779 | -0.01(-0.04%) |
Aug 27, 2018 | 34.05 | 34.07 | 34.03 | 34.05 | 307,576 | +0.01(+0.02%) |
Aug 24, 2018 | 34.02 | 34.05 | 34.02 | 34.05 | 470,485 | +0.05(+0.15%) |
Aug 23, 2018 | 34.02 | 34.03 | 33.93 | 34.00 | 4,079,165 | -0.01(-0.02%) |
Aug 22, 2018 | 34.00 | 34.02 | 33.99 | 34.00 | 412,939 | +0.01(+0.02%) |
Aug 21, 2018 | 33.98 | 34.01 | 33.96 | 34.00 | 548,410 | +0.04(+0.13%) |
Aug 20, 2018 | 33.95 | 33.96 | 33.92 | 33.95 | 356,637 | +0.02(+0.06%) |
Aug 17, 2018 | 33.92 | 33.95 | 33.84 | 33.93 | 296,589 | +0.01(+0.02%) |
Aug 16, 2018 | 33.92 | 33.92 | 33.90 | 33.92 | 751,628 | +0.03(+0.09%) |
Aug 15, 2018 | 33.90 | 33.92 | 33.86 | 33.90 | 325,741 | -0.02(-0.06%) |
Aug 14, 2018 | 33.91 | 33.94 | 33.90 | 33.92 | 376,696 | +0.05(+0.15%) |
Aug 13, 2018 | 33.91 | 33.94 | 33.84 | 33.87 | 400,889 | +0.00(+0.00%) |
Aug 10, 2018 | 33.87 | 33.90 | 33.82 | 33.87 | 215,299 | -0.04(-0.11%) |
Aug 09, 2018 | 33.97 | 33.97 | 33.90 | 33.90 | 568,870 | -0.07(-0.19%) |
Aug 08, 2018 | 33.98 | 34.00 | 33.95 | 33.97 | 744,746 | +0.01(+0.02%) |
Aug 07, 2018 | 33.95 | 33.99 | 33.93 | 33.96 | 545,295 | +0.03(+0.09%) |
Aug 06, 2018 | 33.91 | 33.95 | 33.91 | 33.93 | 288,408 | +0.02(+0.06%) |
Aug 03, 2018 | 33.89 | 33.93 | 33.89 | 33.91 | 1,099,685 | +0.02(+0.06%) |
Aug 02, 2018 | 33.86 | 33.90 | 33.86 | 33.89 | 543,009 | +0.01(+0.02%) |
Aug 01, 2018 | 33.86 | 33.89 | 33.84 | 33.88 | 310,492 | +0.04(+0.10%) |
Jul 31, 2018 | 33.85 | 33.86 | 33.84 | 33.85 | 274,584 | +0.04(+0.11%) |
Jul 30, 2018 | 33.82 | 33.83 | 33.77 | 33.81 | 322,947 | +0.01(+0.02%) |
Jul 27, 2018 | 33.84 | 33.85 | 33.78 | 33.80 | 568,068 | +0.01(+0.02%) |
Jul 26, 2018 | 33.83 | 33.83 | 33.80 | 33.80 | 339,371 | +0.00(+0.00%) |
Jul 25, 2018 | 33.78 | 33.82 | 33.76 | 33.80 | 476,125 | +0.03(+0.09%) |
Jul 24, 2018 | 33.77 | 33.79 | 33.74 | 33.77 | 382,076 | +0.04(+0.11%) |
Jul 23, 2018 | 33.76 | 33.76 | 33.72 | 33.73 | 338,458 | +0.01(+0.02%) |
Jul 20, 2018 | 33.73 | 33.74 | 33.71 | 33.72 | 543,099 | +0.01(+0.04%) |
Jul 19, 2018 | 33.69 | 33.80 | 33.69 | 33.71 | 680,567 | -0.01(-0.02%) |
Jul 18, 2018 | 33.71 | 33.72 | 33.69 | 33.72 | 734,596 | +0.04(+0.13%) |
Jul 17, 2018 | 33.67 | 33.71 | 33.66 | 33.67 | 1,104,508 | -0.01(-0.04%) |
Jul 16, 2018 | 33.71 | 33.71 | 33.68 | 33.69 | 397,291 | -0.01(-0.02%) |
Jul 13, 2018 | 33.71 | 33.74 | 33.69 | 33.69 | 1,223,400 | -0.01(-0.02%) |
Jul 12, 2018 | 33.67 | 33.71 | 33.67 | 33.70 | 380,700 | +0.07(+0.21%) |
Jul 11, 2018 | 33.64 | 33.65 | 33.62 | 33.63 | 720,837 | -0.04(-0.11%) |
Jul 10, 2018 | 33.67 | 33.68 | 33.65 | 33.67 | 338,239 | +0.01(+0.02%) |
Jul 09, 2018 | 33.64 | 33.67 | 33.62 | 33.66 | 305,606 | +0.05(+0.15%) |
Jul 06, 2018 | 33.57 | 33.63 | 33.56 | 33.61 | 992,700 | +0.06(+0.19%) |
Jul 05, 2018 | 33.48 | 33.55 | 33.47 | 33.54 | 382,101 | +0.10(+0.30%) |
Jul 03, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 33.43 | 33.50 | 33.39 | 33.44 | 871,006 | -0.01(-0.04%) |
Jun 29, 2018 | 33.53 | 33.53 | 33.43 | 33.46 | 654,090 | -0.04(-0.11%) |
Jun 28, 2018 | 33.52 | 33.52 | 33.43 | 33.49 | 774,587 | -0.02(-0.06%) |
Jun 27, 2018 | 33.62 | 33.62 | 33.51 | 33.51 | 1,007,107 | -0.07(-0.21%) |
Jun 26, 2018 | 33.58 | 33.60 | 33.51 | 33.58 | 267,383 | +0.02(+0.06%) |
Jun 25, 2018 | 33.61 | 33.61 | 33.54 | 33.56 | 596,701 | -0.06(-0.17%) |
Jun 22, 2018 | 33.68 | 33.68 | 33.62 | 33.62 | 751,426 | +0.00(+0.00%) |
Jun 21, 2018 | 33.66 | 33.68 | 33.62 | 33.62 | 790,964 | -0.04(-0.11%) |
Jun 20, 2018 | 33.67 | 33.68 | 33.64 | 33.66 | 645,005 | +0.02(+0.06%) |
Jun 19, 2018 | 33.63 | 33.66 | 33.62 | 33.63 | 422,128 | -0.04(-0.13%) |
Jun 18, 2018 | 33.66 | 33.68 | 33.53 | 33.68 | 249,822 | -0.02(-0.06%) |
Jun 15, 2018 | 33.70 | 33.64 | 33.70 | 376,963 | +0.01(+0.02%) | |
Jun 14, 2018 | 33.68 | 33.71 | 33.66 | 33.69 | 441,474 | +0.07(+0.21%) |
Jun 13, 2018 | 33.65 | 33.66 | 33.60 | 33.62 | 470,024 | +0.01(+0.02%) |
Jun 12, 2018 | 33.59 | 33.64 | 33.59 | 33.61 | 626,681 | +0.03(+0.09%) |
Jun 11, 2018 | 33.55 | 33.61 | 33.55 | 33.58 | 759,554 | +0.04(+0.11%) |
Jun 08, 2018 | 33.53 | 33.69 | 33.51 | 33.55 | 387,295 | +0.01(+0.04%) |
Jun 07, 2018 | 33.53 | 33.56 | 33.50 | 33.53 | 478,302 | +0.04(+0.13%) |
Jun 06, 2018 | 33.51 | 33.49 | 16,008,803 | +0.02(+0.06%) | ||
Jun 05, 2018 | 33.43 | 33.47 | 33.42 | 33.47 | 855,352 | +0.04(+0.13%) |
Jun 04, 2018 | 33.38 | 33.43 | 33.38 | 33.43 | 9,964,206 | +0.04(+0.11%) |