Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.86 | 37.86 | 37.86 | 0 | -0.02(-0.05%) | |
Aug 30, 2018 | 36.90 | 38.37 | 36.67 | 37.88 | 230,692 | +0.96(+2.60%) |
Aug 29, 2018 | 37.72 | 38.23 | 36.56 | 36.92 | 186,605 | -0.90(-2.38%) |
Aug 28, 2018 | 35.83 | 37.85 | 35.48 | 37.82 | 358,275 | +1.91(+5.32%) |
Aug 27, 2018 | 35.77 | 36.37 | 35.56 | 35.91 | 279,047 | +0.29(+0.81%) |
Aug 24, 2018 | 35.90 | 36.26 | 35.30 | 35.62 | 213,700 | -0.19(-0.53%) |
Aug 23, 2018 | 36.00 | 36.45 | 35.39 | 35.81 | 326,480 | +0.19(+0.53%) |
Aug 22, 2018 | 34.64 | 35.95 | 34.40 | 35.62 | 216,883 | +0.90(+2.59%) |
Aug 21, 2018 | 33.88 | 34.80 | 33.76 | 34.72 | 104,877 | +0.88(+2.60%) |
Aug 20, 2018 | 34.78 | 35.42 | 33.42 | 33.84 | 185,930 | -1.02(-2.93%) |
Aug 17, 2018 | 34.92 | 35.62 | 34.60 | 34.86 | 145,300 | -0.24(-0.68%) |
Aug 16, 2018 | 33.67 | 35.36 | 33.24 | 35.10 | 268,328 | +1.97(+5.95%) |
Aug 15, 2018 | 32.72 | 33.59 | 31.36 | 33.13 | 290,883 | +0.34(+1.04%) |
Aug 14, 2018 | 33.79 | 34.61 | 32.26 | 32.79 | 157,250 | -0.72(-2.15%) |
Aug 13, 2018 | 33.57 | 33.90 | 32.76 | 33.51 | 192,577 | -0.13(-0.39%) |
Aug 10, 2018 | 34.01 | 34.93 | 33.50 | 33.64 | 125,100 | -0.65(-1.90%) |
Aug 09, 2018 | 35.01 | 35.15 | 34.19 | 34.29 | 129,122 | -0.59(-1.69%) |
Aug 08, 2018 | 35.00 | 35.04 | 34.07 | 34.88 | 133,500 | +0.01(+0.03%) |
Aug 07, 2018 | 35.44 | 36.33 | 34.17 | 34.87 | 228,168 | -0.76(-2.13%) |
Aug 06, 2018 | 34.91 | 35.83 | 34.34 | 35.63 | 176,673 | +0.62(+1.77%) |
Aug 03, 2018 | 34.95 | 35.50 | 34.72 | 35.01 | 303,100 | -0.02(-0.06%) |
Aug 02, 2018 | 35.39 | 35.82 | 33.80 | 35.03 | 143,238 | -0.42(-1.18%) |
Aug 01, 2018 | 34.49 | 35.64 | 34.12 | 35.45 | 351,424 | +0.93(+2.69%) |
Jul 31, 2018 | 33.27 | 36.10 | 33.18 | 34.52 | 436,033 | +1.20(+3.60%) |
Jul 30, 2018 | 33.82 | 34.10 | 33.15 | 33.32 | 250,047 | -0.55(-1.62%) |
Jul 27, 2018 | 34.87 | 34.87 | 33.16 | 33.87 | 301,600 | -0.98(-2.81%) |
Jul 26, 2018 | 35.58 | 36.17 | 34.44 | 34.85 | 286,773 | -0.75(-2.11%) |
Jul 25, 2018 | 36.46 | 36.46 | 35.10 | 35.60 | 221,948 | -0.51(-1.41%) |
Jul 24, 2018 | 36.42 | 37.10 | 36.03 | 36.11 | 283,625 | -0.16(-0.44%) |
Jul 23, 2018 | 36.70 | 36.88 | 36.25 | 36.27 | 248,869 | -0.61(-1.65%) |
Jul 20, 2018 | 36.50 | 37.75 | 36.41 | 36.88 | 220,976 | +0.46(+1.26%) |
Jul 19, 2018 | 36.97 | 37.64 | 36.40 | 36.42 | 218,953 | -0.56(-1.51%) |
Jul 18, 2018 | 36.86 | 37.24 | 35.47 | 36.98 | 314,525 | +0.31(+0.85%) |
Jul 17, 2018 | 37.38 | 37.63 | 36.20 | 36.67 | 403,465 | -0.70(-1.87%) |
Jul 16, 2018 | 41.52 | 41.87 | 37.36 | 37.37 | 418,697 | -4.43(-10.60%) |
Jul 13, 2018 | 41.44 | 42.31 | 41.42 | 41.80 | 212,171 | +0.15(+0.36%) |
Jul 12, 2018 | 42.04 | 40.70 | 41.65 | 327,822 | +0.81(+1.98%) | |
Jul 11, 2018 | 40.92 | 41.39 | 39.80 | 40.84 | 392,476 | -0.31(-0.75%) |
Jul 10, 2018 | 42.12 | 42.72 | 40.80 | 41.15 | 277,079 | -0.89(-2.12%) |
Jul 09, 2018 | 43.30 | 43.75 | 41.20 | 42.04 | 344,783 | -0.96(-2.23%) |
Jul 06, 2018 | 41.67 | 43.35 | 41.67 | 43.00 | 459,053 | +1.61(+3.89%) |
Jul 05, 2018 | 41.70 | 42.00 | 40.48 | 41.39 | 305,589 | -0.52(-1.24%) |
Jul 03, 2018 | 41.91 | 41.91 | 41.91 | 0 | +0.68(+1.65%) | |
Jul 02, 2018 | 39.10 | 41.25 | 38.75 | 41.23 | 246,645 | +1.71(+4.33%) |
Jun 29, 2018 | 38.44 | 39.84 | 37.27 | 39.52 | 553,654 | +1.48(+3.89%) |
Jun 28, 2018 | 37.87 | 38.68 | 37.75 | 38.04 | 487,734 | +0.02(+0.05%) |
Jun 27, 2018 | 40.08 | 40.08 | 37.98 | 38.02 | 357,841 | -1.92(-4.81%) |
Jun 26, 2018 | 39.65 | 40.35 | 39.47 | 39.94 | 439,600 | +0.33(+0.83%) |
Jun 25, 2018 | 40.00 | 40.30 | 39.02 | 39.61 | 638,833 | -0.77(-1.91%) |
Jun 22, 2018 | 40.32 | 40.94 | 39.44 | 40.38 | 819,579 | +0.23(+0.57%) |
Jun 21, 2018 | 41.61 | 41.99 | 39.26 | 40.15 | 405,020 | -1.19(-2.88%) |
Jun 20, 2018 | 42.50 | 42.91 | 40.89 | 41.34 | 551,951 | -0.95(-2.25%) |
Jun 19, 2018 | 42.08 | 44.25 | 42.00 | 42.29 | 686,104 | +0.65(+1.56%) |
Jun 18, 2018 | 40.47 | 42.70 | 39.55 | 41.64 | 416,313 | +0.77(+1.88%) |
Jun 15, 2018 | 41.58 | 39.65 | 40.87 | 3,212,438 | +1.22(+3.08%) | |
Jun 14, 2018 | 38.58 | 39.69 | 38.10 | 39.65 | 349,397 | +1.07(+2.77%) |
Jun 13, 2018 | 37.35 | 39.18 | 37.10 | 38.58 | 401,964 | +1.06(+2.83%) |
Jun 12, 2018 | 36.73 | 38.98 | 36.50 | 37.52 | 451,952 | +1.41(+3.90%) |
Jun 11, 2018 | 35.66 | 36.70 | 34.63 | 36.11 | 391,908 | +0.44(+1.23%) |
Jun 08, 2018 | 34.36 | 36.06 | 34.03 | 35.67 | 317,814 | +1.57(+4.60%) |
Jun 07, 2018 | 35.95 | 36.05 | 33.97 | 34.10 | 256,929 | -1.75(-4.88%) |
Jun 06, 2018 | 35.85 | 274,136 | +0.02(+0.06%) | |||
Jun 05, 2018 | 34.61 | 36.07 | 34.61 | 35.83 | 492,093 | +1.43(+4.16%) |
Jun 04, 2018 | 35.00 | 35.25 | 34.12 | 34.40 | 399,474 | -0.63(-1.80%) |