Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.08 | 33.08 | 33.08 | 0 | +0.17(+0.52%) | |
Aug 30, 2018 | 33.09 | 33.23 | 32.76 | 32.91 | 1,036,518 | -0.44(-1.32%) |
Aug 29, 2018 | 33.07 | 33.38 | 32.50 | 33.35 | 1,629,345 | +0.34(+1.02%) |
Aug 28, 2018 | 33.39 | 33.55 | 32.88 | 33.01 | 768,678 | -0.24(-0.71%) |
Aug 27, 2018 | 33.29 | 33.66 | 33.12 | 33.25 | 1,016,452 | +0.10(+0.30%) |
Aug 24, 2018 | 33.36 | 33.60 | 33.09 | 33.15 | 582,593 | -0.20(-0.59%) |
Aug 23, 2018 | 33.41 | 33.60 | 33.05 | 33.35 | 627,002 | -0.18(-0.54%) |
Aug 22, 2018 | 33.64 | 33.85 | 33.45 | 33.53 | 474,565 | -0.31(-0.92%) |
Aug 21, 2018 | 33.61 | 34.12 | 33.52 | 33.84 | 963,265 | +0.38(+1.12%) |
Aug 20, 2018 | 33.28 | 33.55 | 33.00 | 33.46 | 632,173 | +0.11(+0.34%) |
Aug 17, 2018 | 32.94 | 33.40 | 32.82 | 33.35 | 933,519 | +0.38(+1.14%) |
Aug 16, 2018 | 32.33 | 33.29 | 31.97 | 32.97 | 835,984 | +0.64(+1.97%) |
Aug 15, 2018 | 32.48 | 32.67 | 31.93 | 32.33 | 1,105,990 | -0.36(-1.10%) |
Aug 14, 2018 | 32.51 | 32.95 | 32.42 | 32.69 | 1,225,509 | +0.29(+0.88%) |
Aug 13, 2018 | 31.48 | 33.07 | 31.42 | 32.41 | 2,076,048 | -0.86(-2.58%) |
Aug 10, 2018 | 32.97 | 33.72 | 32.65 | 33.27 | 773,529 | -0.06(-0.17%) |
Aug 09, 2018 | 33.45 | 33.77 | 33.15 | 33.32 | 594,604 | -0.12(-0.37%) |
Aug 08, 2018 | 33.38 | 33.61 | 33.26 | 33.45 | 621,722 | +0.02(+0.07%) |
Aug 07, 2018 | 33.45 | 33.81 | 33.37 | 33.42 | 612,694 | +0.10(+0.29%) |
Aug 06, 2018 | 33.32 | 33.36 | 32.95 | 33.32 | 608,359 | +0.08(+0.25%) |
Aug 03, 2018 | 33.90 | 33.97 | 33.05 | 33.24 | 750,411 | -0.66(-1.95%) |
Aug 02, 2018 | 33.59 | 34.12 | 33.38 | 33.90 | 1,118,453 | +0.23(+0.68%) |
Aug 01, 2018 | 33.60 | 33.88 | 33.22 | 33.67 | 1,019,419 | +0.24(+0.71%) |
Jul 31, 2018 | 33.19 | 33.72 | 32.77 | 33.44 | 2,435,115 | +0.23(+0.69%) |
Jul 30, 2018 | 33.55 | 33.84 | 33.19 | 33.21 | 1,376,459 | -0.23(-0.68%) |
Jul 27, 2018 | 33.36 | 33.59 | 33.12 | 33.44 | 1,038,222 | +0.04(+0.12%) |
Jul 26, 2018 | 33.05 | 33.89 | 33.04 | 33.40 | 1,020,173 | +0.24(+0.72%) |
Jul 25, 2018 | 33.61 | 33.72 | 32.85 | 33.16 | 1,787,715 | -0.48(-1.43%) |
Jul 24, 2018 | 34.80 | 34.94 | 33.52 | 33.64 | 2,453,976 | -0.87(-2.51%) |
Jul 23, 2018 | 34.34 | 34.70 | 34.17 | 34.51 | 1,417,687 | +0.18(+0.52%) |
Jul 20, 2018 | 34.65 | 34.73 | 34.30 | 34.33 | 1,208,469 | -0.25(-0.73%) |
Jul 19, 2018 | 34.69 | 34.84 | 34.50 | 34.58 | 1,371,272 | -0.29(-0.84%) |
Jul 18, 2018 | 35.02 | 35.02 | 34.44 | 34.88 | 1,691,701 | +0.16(+0.45%) |
Jul 17, 2018 | 34.88 | 35.38 | 34.66 | 34.72 | 1,754,123 | +0.05(+0.14%) |