Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.27(+0.70%) | |
Aug 30, 2018 | 39.29 | 39.29 | 38.94 | 38.96 | 325,166 | -0.35(-0.89%) |
Aug 29, 2018 | 38.98 | 39.33 | 38.93 | 39.31 | 293,355 | +0.34(+0.87%) |
Aug 28, 2018 | 38.91 | 39.03 | 38.77 | 38.97 | 336,568 | +0.15(+0.37%) |
Aug 27, 2018 | 38.94 | 38.96 | 38.66 | 38.82 | 501,959 | +0.13(+0.33%) |
Aug 24, 2018 | 38.12 | 38.72 | 38.06 | 38.70 | 484,009 | +0.82(+2.18%) |
Aug 23, 2018 | 37.68 | 38.01 | 37.60 | 37.87 | 295,375 | +0.18(+0.49%) |
Aug 22, 2018 | 37.28 | 37.73 | 37.22 | 37.69 | 485,649 | +0.35(+0.93%) |
Aug 21, 2018 | 37.20 | 37.48 | 37.11 | 37.34 | 169,791 | +0.32(+0.86%) |
Aug 20, 2018 | 37.11 | 37.13 | 36.85 | 37.02 | 348,184 | +0.04(+0.10%) |
Aug 17, 2018 | 36.76 | 37.00 | 36.53 | 36.98 | 233,805 | +0.19(+0.53%) |
Aug 16, 2018 | 36.72 | 36.90 | 36.63 | 36.79 | 241,443 | +0.42(+1.15%) |
Aug 15, 2018 | 36.46 | 36.60 | 35.99 | 36.37 | 248,071 | -0.38(-1.03%) |
Aug 14, 2018 | 36.73 | 36.78 | 36.46 | 36.75 | 317,879 | +0.15(+0.40%) |
Aug 13, 2018 | 36.91 | 37.09 | 36.57 | 36.60 | 343,681 | -0.27(-0.74%) |
Aug 10, 2018 | 36.84 | 37.04 | 36.68 | 36.87 | 212,456 | -0.19(-0.52%) |
Aug 09, 2018 | 36.85 | 37.28 | 36.85 | 37.07 | 230,317 | +0.29(+0.79%) |
Aug 08, 2018 | 36.77 | 36.86 | 36.64 | 36.78 | 418,955 | +0.22(+0.61%) |
Aug 07, 2018 | 36.66 | 36.89 | 36.54 | 36.55 | 637,330 | -0.03(-0.08%) |
Aug 06, 2018 | 36.07 | 36.58 | 36.02 | 36.58 | 483,188 | +0.51(+1.42%) |
Aug 03, 2018 | 36.20 | 36.20 | 35.77 | 36.07 | 162,952 | -0.22(-0.61%) |
Aug 02, 2018 | 35.43 | 36.32 | 35.41 | 36.29 | 248,295 | +0.80(+2.24%) |
Aug 01, 2018 | 35.39 | 35.58 | 35.27 | 35.50 | 247,795 | +0.01(+0.03%) |
Jul 31, 2018 | 35.55 | 35.78 | 35.12 | 35.49 | 387,806 | -0.07(-0.19%) |
Jul 30, 2018 | 36.65 | 36.65 | 35.28 | 35.56 | 545,438 | -0.93(-2.55%) |
Jul 27, 2018 | 37.43 | 37.49 | 36.33 | 36.49 | 410,062 | -1.29(-3.41%) |
Jul 26, 2018 | 37.96 | 37.96 | 37.51 | 37.78 | 328,403 | -0.12(-0.31%) |
Jul 25, 2018 | 37.55 | 37.95 | 37.44 | 37.89 | 216,932 | +0.48(+1.30%) |
Jul 24, 2018 | 38.07 | 38.25 | 37.19 | 37.41 | 319,421 | -0.58(-1.53%) |
Jul 23, 2018 | 38.03 | 38.06 | 37.65 | 37.99 | 238,761 | -0.09(-0.23%) |
Jul 20, 2018 | 37.90 | 38.21 | 37.90 | 38.08 | 230,145 | +0.01(+0.03%) |
Jul 19, 2018 | 38.10 | 38.14 | 37.91 | 38.07 | 273,124 | -0.09(-0.23%) |
Jul 18, 2018 | 38.02 | 38.15 | 37.83 | 38.15 | 226,713 | +0.14(+0.36%) |
Jul 17, 2018 | 37.60 | 38.08 | 37.45 | 38.02 | 529,602 | +0.37(+0.98%) |
Jul 16, 2018 | 37.81 | 37.87 | 37.56 | 37.65 | 396,382 | -0.09(-0.23%) |
Jul 13, 2018 | 37.87 | 37.95 | 37.58 | 37.74 | 1,235,047 | -0.05(-0.13%) |
Jul 12, 2018 | 37.21 | 37.84 | 37.21 | 37.79 | 491,896 | +0.85(+2.31%) |
Jul 11, 2018 | 36.61 | 37.04 | 36.47 | 36.93 | 414,559 | +0.11(+0.29%) |
Jul 10, 2018 | 36.88 | 36.96 | 36.72 | 36.83 | 234,256 | +0.03(+0.08%) |
Jul 09, 2018 | 36.78 | 36.92 | 36.53 | 36.80 | 442,150 | +0.25(+0.69%) |
Jul 06, 2018 | 36.14 | 36.59 | 36.01 | 36.54 | 261,163 | +0.41(+1.13%) |
Jul 05, 2018 | 36.06 | 36.17 | 35.78 | 36.14 | 312,435 | -0.01(-0.03%) |
Jul 03, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.02(-0.05%) | |
Jul 02, 2018 | 35.56 | 36.21 | 35.50 | 36.17 | 328,638 | +0.29(+0.81%) |
Jun 29, 2018 | 35.89 | 36.16 | 35.84 | 35.88 | 262,989 | +0.14(+0.38%) |
Jun 28, 2018 | 35.22 | 35.81 | 35.13 | 35.74 | 648,386 | +0.42(+1.18%) |
Jun 27, 2018 | 36.06 | 36.20 | 35.31 | 35.32 | 560,757 | -0.69(-1.91%) |
Jun 26, 2018 | 35.85 | 36.16 | 35.77 | 36.01 | 438,864 | +0.16(+0.43%) |
Jun 25, 2018 | 36.46 | 36.46 | 35.53 | 35.86 | 684,093 | -0.80(-2.19%) |
Jun 22, 2018 | 37.35 | 37.38 | 36.60 | 36.66 | 355,029 | -0.64(-1.72%) |
Jun 21, 2018 | 37.71 | 37.81 | 37.18 | 37.30 | 389,124 | -0.36(-0.95%) |
Jun 20, 2018 | 37.80 | 37.92 | 37.63 | 37.66 | 235,650 | +0.10(+0.26%) |
Jun 19, 2018 | 37.60 | 37.71 | 37.13 | 37.56 | 449,462 | -0.43(-1.12%) |
Jun 18, 2018 | 37.62 | 38.03 | 37.55 | 37.99 | 340,385 | +0.16(+0.41%) |
Jun 15, 2018 | 38.16 | 38.16 | 37.83 | 321,248 | -0.33(-0.86%) | |
Jun 14, 2018 | 38.02 | 38.46 | 38.01 | 38.16 | 1,460,016 | +0.30(+0.79%) |
Jun 13, 2018 | 37.92 | 38.09 | 37.71 | 37.86 | 394,900 | -0.05(-0.13%) |
Jun 12, 2018 | 37.48 | 37.92 | 37.39 | 37.91 | 331,286 | +0.50(+1.35%) |
Jun 11, 2018 | 37.26 | 37.46 | 37.12 | 37.41 | 293,907 | +0.16(+0.42%) |
Jun 08, 2018 | 36.88 | 37.27 | 36.85 | 37.25 | 264,597 | +0.35(+0.95%) |
Jun 07, 2018 | 37.36 | 37.45 | 36.62 | 36.90 | 923,633 | -0.43(-1.14%) |
Jun 06, 2018 | 37.33 | 37.02 | 37.33 | 345,255 | +0.21(+0.57%) | |
Jun 05, 2018 | 36.85 | 37.12 | 36.77 | 37.12 | 385,276 | +0.35(+0.95%) |
Jun 04, 2018 | 36.80 | 36.82 | 36.52 | 36.77 | 515,445 | +0.16(+0.42%) |