Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.09 | 35.09 | 35.09 | 0 | +0.08(+0.22%) | |
Aug 30, 2018 | 35.02 | 35.23 | 34.66 | 35.02 | 311,932 | -0.09(-0.27%) |
Aug 29, 2018 | 35.32 | 35.32 | 34.47 | 35.11 | 327,023 | -0.15(-0.43%) |
Aug 28, 2018 | 35.44 | 35.60 | 35.08 | 35.26 | 190,672 | -0.10(-0.29%) |
Aug 27, 2018 | 35.55 | 35.89 | 35.32 | 35.37 | 225,093 | -0.01(-0.03%) |
Aug 24, 2018 | 34.97 | 35.48 | 34.90 | 35.38 | 334,397 | +0.47(+1.36%) |
Aug 23, 2018 | 35.30 | 35.30 | 34.68 | 34.90 | 350,000 | -0.46(-1.31%) |
Aug 22, 2018 | 35.45 | 35.58 | 34.94 | 35.37 | 261,154 | -0.18(-0.51%) |
Aug 21, 2018 | 35.40 | 35.79 | 35.07 | 35.55 | 608,672 | +0.15(+0.43%) |
Aug 20, 2018 | 35.35 | 35.63 | 35.06 | 35.40 | 258,445 | +0.05(+0.13%) |
Aug 17, 2018 | 34.99 | 35.47 | 34.89 | 35.35 | 344,966 | +0.27(+0.78%) |
Aug 16, 2018 | 34.73 | 35.32 | 34.60 | 35.07 | 534,274 | +0.65(+1.90%) |
Aug 15, 2018 | 34.28 | 34.74 | 34.14 | 34.42 | 338,531 | -0.01(-0.03%) |
Aug 14, 2018 | 34.04 | 34.59 | 34.04 | 34.43 | 195,134 | +0.43(+1.25%) |
Aug 13, 2018 | 33.85 | 34.16 | 33.71 | 34.01 | 261,164 | +0.07(+0.20%) |
Aug 10, 2018 | 33.72 | 34.09 | 33.41 | 33.94 | 262,106 | -0.13(-0.39%) |
Aug 09, 2018 | 34.79 | 34.87 | 33.96 | 34.07 | 334,272 | -0.77(-2.20%) |
Aug 08, 2018 | 34.51 | 34.98 | 34.38 | 34.84 | 683,784 | +0.49(+1.43%) |
Aug 07, 2018 | 34.06 | 36.49 | 34.06 | 34.35 | 571,624 | +0.71(+2.11%) |
Aug 06, 2018 | 33.62 | 33.79 | 33.35 | 33.64 | 289,285 | +0.09(+0.28%) |
Aug 03, 2018 | 33.60 | 33.94 | 33.17 | 33.54 | 277,325 | -0.16(-0.48%) |
Aug 02, 2018 | 33.58 | 33.94 | 33.49 | 33.70 | 362,265 | -0.06(-0.17%) |
Aug 01, 2018 | 33.87 | 34.18 | 33.46 | 33.76 | 362,681 | -0.05(-0.14%) |
Jul 31, 2018 | 34.20 | 34.32 | 33.72 | 33.81 | 336,865 | -0.22(-0.64%) |
Jul 30, 2018 | 33.86 | 34.34 | 33.86 | 34.02 | 470,146 | +0.14(+0.42%) |
Jul 27, 2018 | 33.92 | 34.58 | 33.77 | 33.88 | 379,843 | +0.09(+0.28%) |
Jul 26, 2018 | 33.27 | 33.97 | 33.08 | 33.79 | 606,846 | +0.68(+2.06%) |
Jul 25, 2018 | 33.26 | 33.41 | 32.65 | 33.11 | 330,561 | -0.23(-0.68%) |
Jul 24, 2018 | 33.75 | 33.93 | 33.27 | 33.33 | 383,405 | -0.22(-0.65%) |
Jul 23, 2018 | 33.21 | 33.86 | 33.19 | 33.55 | 329,075 | +0.30(+0.91%) |
Jul 20, 2018 | 33.26 | 33.48 | 33.07 | 33.25 | 325,276 | -0.01(-0.03%) |
Jul 19, 2018 | 33.45 | 33.72 | 33.14 | 33.26 | 418,655 | -0.28(-0.85%) |
Jul 18, 2018 | 33.19 | 33.61 | 33.06 | 33.54 | 1,603,040 | +0.33(+1.00%) |
Jul 17, 2018 | 33.08 | 33.42 | 33.06 | 33.21 | 525,384 | +0.11(+0.34%) |
Jul 16, 2018 | 33.67 | 33.78 | 32.96 | 33.10 | 622,004 | -0.53(-1.58%) |
Jul 13, 2018 | 33.50 | 34.20 | 33.36 | 33.63 | 626,156 | +0.02(+0.06%) |
Jul 12, 2018 | 33.97 | 33.97 | 33.29 | 33.61 | 283,539 | -0.13(-0.39%) |
Jul 11, 2018 | 34.47 | 34.47 | 33.69 | 33.74 | 792,227 | -0.99(-2.86%) |
Jul 10, 2018 | 34.98 | 34.98 | 34.27 | 34.73 | 743,276 | +0.09(+0.25%) |
Jul 09, 2018 | 34.07 | 34.66 | 33.91 | 34.65 | 613,818 | +0.75(+2.20%) |
Jul 06, 2018 | 33.67 | 33.95 | 33.47 | 33.90 | 551,620 | +0.19(+0.56%) |
Jul 05, 2018 | 33.97 | 33.97 | 33.16 | 33.71 | 676,572 | +0.00(+0.00%) |
Jul 03, 2018 | 33.71 | 33.71 | 33.71 | 0 | -0.32(-0.95%) | |
Jul 02, 2018 | 33.91 | 34.03 | 33.53 | 34.03 | 696,054 | -0.03(-0.08%) |
Jun 29, 2018 | 33.93 | 34.34 | 33.65 | 34.06 | 952,317 | +0.33(+0.98%) |
Jun 28, 2018 | 33.66 | 33.94 | 33.17 | 33.73 | 678,216 | +0.05(+0.14%) |
Jun 27, 2018 | 33.68 | 33.83 | 33.44 | 33.68 | 1,050,367 | -0.13(-0.39%) |
Jun 26, 2018 | 34.10 | 34.10 | 33.38 | 33.82 | 425,906 | -0.31(-0.92%) |
Jun 25, 2018 | 34.02 | 34.44 | 33.77 | 34.13 | 566,107 | -0.09(-0.25%) |
Jun 22, 2018 | 33.88 | 34.30 | 33.59 | 34.21 | 2,179,501 | +0.50(+1.49%) |
Jun 21, 2018 | 33.82 | 34.02 | 33.15 | 33.71 | 603,090 | -0.26(-0.75%) |
Jun 20, 2018 | 34.12 | 34.36 | 33.82 | 33.97 | 566,302 | -0.01(-0.03%) |
Jun 19, 2018 | 33.67 | 34.11 | 33.59 | 33.98 | 558,979 | -0.27(-0.80%) |
Jun 18, 2018 | 34.20 | 34.28 | 33.69 | 34.25 | 671,306 | -0.19(-0.55%) |
Jun 15, 2018 | 34.49 | 34.02 | 34.44 | 849,174 | +0.43(+1.25%) | |
Jun 14, 2018 | 33.94 | 34.02 | 33.34 | 34.02 | 559,271 | +0.04(+0.11%) |
Jun 13, 2018 | 33.76 | 34.29 | 33.56 | 33.98 | 974,692 | +0.31(+0.93%) |
Jun 12, 2018 | 34.41 | 34.54 | 33.59 | 33.67 | 910,438 | -0.71(-2.06%) |
Jun 11, 2018 | 34.63 | 34.93 | 34.37 | 34.37 | 546,770 | -0.09(-0.25%) |
Jun 08, 2018 | 34.84 | 35.10 | 34.43 | 34.46 | 694,375 | -0.50(-1.43%) |
Jun 07, 2018 | 34.72 | 35.16 | 34.08 | 34.96 | 641,018 | +0.32(+0.93%) |
Jun 06, 2018 | 34.64 | 573,812 | +0.63(+1.86%) | |||
Jun 05, 2018 | 33.57 | 34.04 | 33.04 | 34.01 | 590,126 | +0.30(+0.90%) |
Jun 04, 2018 | 34.00 | 34.19 | 33.49 | 33.70 | 722,919 | -0.24(-0.70%) |