Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.71 | 32.71 | 32.71 | 0 | -0.44(-1.33%) | |
Aug 30, 2018 | 33.50 | 33.57 | 33.03 | 33.16 | 1,632,421 | -0.74(-2.19%) |
Aug 29, 2018 | 33.64 | 33.96 | 33.57 | 33.90 | 1,821,158 | +0.31(+0.93%) |
Aug 28, 2018 | 33.99 | 34.10 | 33.56 | 33.59 | 2,143,069 | +0.20(+0.59%) |
Aug 27, 2018 | 33.16 | 33.51 | 33.13 | 33.39 | 2,544,149 | +0.39(+1.18%) |
Aug 24, 2018 | 32.81 | 33.15 | 32.74 | 33.00 | 2,610,209 | +0.77(+2.39%) |
Aug 23, 2018 | 32.54 | 32.61 | 32.21 | 32.23 | 3,833,437 | -0.59(-1.80%) |
Aug 22, 2018 | 32.73 | 32.91 | 32.61 | 32.82 | 3,742,933 | +0.52(+1.60%) |
Aug 21, 2018 | 32.70 | 32.70 | 32.17 | 32.31 | 3,780,209 | -0.59(-1.80%) |
Aug 20, 2018 | 33.01 | 33.06 | 32.77 | 32.90 | 2,162,734 | +0.27(+0.81%) |
Aug 17, 2018 | 32.05 | 32.73 | 31.97 | 32.63 | 3,368,235 | +0.44(+1.37%) |
Aug 16, 2018 | 32.35 | 32.54 | 32.15 | 32.19 | 3,143,550 | +0.21(+0.66%) |
Aug 15, 2018 | 32.33 | 32.38 | 31.55 | 31.98 | 6,539,319 | -1.62(-4.82%) |
Aug 14, 2018 | 33.47 | 33.76 | 33.33 | 33.60 | 2,973,194 | +0.48(+1.46%) |
Aug 13, 2018 | 33.51 | 33.61 | 33.07 | 33.12 | 2,593,212 | -0.38(-1.14%) |
Aug 10, 2018 | 33.30 | 33.58 | 33.27 | 33.50 | 2,485,389 | -0.65(-1.89%) |
Aug 09, 2018 | 34.25 | 34.34 | 34.03 | 34.14 | 2,143,856 | -0.12(-0.34%) |
Aug 08, 2018 | 34.49 | 34.51 | 33.95 | 34.26 | 3,383,310 | -0.18(-0.51%) |
Aug 07, 2018 | 34.89 | 34.97 | 34.37 | 34.44 | 2,905,775 | +0.52(+1.53%) |
Aug 06, 2018 | 33.95 | 34.08 | 33.80 | 33.92 | 2,721,890 | -0.39(-1.13%) |
Aug 03, 2018 | 34.05 | 34.42 | 33.96 | 34.31 | 2,428,119 | +0.29(+0.84%) |
Aug 02, 2018 | 33.71 | 34.06 | 33.57 | 34.02 | 3,908,850 | -0.86(-2.46%) |
Aug 01, 2018 | 34.98 | 35.04 | 34.65 | 34.88 | 3,429,826 | -0.71(-1.99%) |
Jul 31, 2018 | 35.56 | 35.83 | 35.48 | 35.59 | 3,056,569 | +0.65(+1.87%) |
Jul 30, 2018 | 34.76 | 35.17 | 34.74 | 34.93 | 3,665,637 | +0.37(+1.06%) |
Jul 27, 2018 | 34.73 | 35.02 | 34.45 | 34.57 | 2,595,084 | +0.48(+1.42%) |
Jul 26, 2018 | 33.83 | 34.27 | 33.76 | 34.08 | 2,611,832 | -0.35(-1.03%) |
Jul 25, 2018 | 33.83 | 34.46 | 33.76 | 34.44 | 1,925,215 | +0.29(+0.86%) |
Jul 24, 2018 | 34.15 | 34.53 | 34.12 | 34.14 | 4,422,291 | +1.30(+3.96%) |
Jul 23, 2018 | 33.01 | 33.10 | 32.68 | 32.84 | 3,700,166 | -0.17(-0.52%) |
Jul 20, 2018 | 32.54 | 33.04 | 32.54 | 33.01 | 4,557,238 | +0.01(+0.02%) |
Jul 19, 2018 | 33.08 | 33.28 | 32.80 | 33.01 | 4,565,851 | -0.93(-2.75%) |
Jul 18, 2018 | 33.43 | 34.04 | 33.35 | 33.94 | 3,256,045 | +0.76(+2.28%) |
Jul 17, 2018 | 32.72 | 33.29 | 32.67 | 33.18 | 3,170,382 | +0.17(+0.52%) |
Jul 16, 2018 | 33.14 | 33.17 | 32.73 | 33.01 | 3,112,652 | -0.44(-1.30%) |
Jul 13, 2018 | 33.43 | 33.51 | 33.15 | 33.45 | 2,905,836 | -0.36(-1.07%) |
Jul 12, 2018 | 33.63 | 33.82 | 33.40 | 33.81 | 3,593,112 | +0.46(+1.39%) |
Jul 11, 2018 | 33.80 | 33.82 | 33.19 | 33.35 | 5,650,465 | -1.50(-4.32%) |
Jul 10, 2018 | 34.54 | 34.88 | 34.49 | 34.85 | 3,040,952 | +0.24(+0.69%) |
Jul 09, 2018 | 34.23 | 34.73 | 34.17 | 34.61 | 2,837,369 | +0.85(+2.52%) |
Jul 06, 2018 | 33.10 | 34.05 | 33.02 | 33.76 | 3,389,942 | +0.61(+1.83%) |
Jul 05, 2018 | 33.32 | 33.44 | 33.03 | 33.16 | 3,250,610 | -0.01(-0.04%) |
Jul 03, 2018 | 33.17 | 33.17 | 33.17 | 0 | +0.10(+0.29%) | |
Jul 02, 2018 | 33.19 | 33.35 | 32.86 | 33.08 | 4,450,962 | -0.98(-2.88%) |
Jun 29, 2018 | 34.29 | 34.56 | 33.99 | 34.06 | 2,039,783 | -0.01(-0.02%) |
Jun 28, 2018 | 33.44 | 34.10 | 33.33 | 34.06 | 6,151,598 | +0.48(+1.44%) |
Jun 27, 2018 | 33.50 | 34.14 | 33.48 | 33.58 | 6,621,231 | +0.33(+0.98%) |
Jun 26, 2018 | 32.73 | 33.38 | 32.63 | 33.25 | 6,978,592 | +0.81(+2.50%) |
Jun 25, 2018 | 32.61 | 32.67 | 32.24 | 32.44 | 4,568,998 | -0.88(-2.64%) |
Jun 22, 2018 | 33.29 | 33.46 | 33.00 | 33.32 | 3,973,133 | +0.72(+2.19%) |
Jun 21, 2018 | 32.56 | 32.77 | 32.45 | 32.61 | 2,730,657 | +0.07(+0.23%) |
Jun 20, 2018 | 32.68 | 32.73 | 32.31 | 32.53 | 2,930,000 | +0.09(+0.27%) |
Jun 19, 2018 | 32.26 | 32.53 | 32.07 | 32.44 | 4,006,649 | -0.91(-2.72%) |
Jun 18, 2018 | 32.90 | 33.42 | 32.82 | 33.35 | 2,735,701 | +0.18(+0.55%) |
Jun 15, 2018 | 34.29 | 32.91 | 33.16 | 4,897,557 | -1.13(-3.30%) | |
Jun 14, 2018 | 34.53 | 34.72 | 34.26 | 34.29 | 2,128,703 | -0.22(-0.65%) |
Jun 13, 2018 | 34.68 | 34.85 | 34.44 | 34.52 | 3,483,509 | -0.31(-0.88%) |
Jun 12, 2018 | 34.86 | 35.03 | 34.65 | 34.83 | 2,791,269 | -0.47(-1.33%) |
Jun 11, 2018 | 35.30 | 35.42 | 35.14 | 35.30 | 1,145,878 | +0.11(+0.31%) |
Jun 08, 2018 | 35.12 | 35.26 | 35.00 | 35.19 | 1,805,556 | -0.06(-0.17%) |
Jun 07, 2018 | 35.21 | 35.53 | 35.10 | 35.25 | 4,049,241 | -0.13(-0.37%) |
Jun 06, 2018 | 35.38 | 35.38 | 4,188,348 | +0.95(+2.75%) | ||
Jun 05, 2018 | 34.31 | 34.48 | 34.26 | 34.43 | 2,559,206 | +0.25(+0.74%) |
Jun 04, 2018 | 34.43 | 34.53 | 34.14 | 34.18 | 2,026,826 | -0.03(-0.10%) |