Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.93 | 35.93 | 35.93 | 0 | -0.22(-0.61%) | |
Aug 30, 2018 | 36.11 | 37.70 | 35.94 | 36.15 | 204,854 | -0.09(-0.25%) |
Aug 29, 2018 | 35.80 | 36.60 | 35.65 | 36.24 | 134,112 | +0.35(+0.98%) |
Aug 28, 2018 | 36.41 | 36.95 | 35.50 | 35.89 | 90,566 | -0.83(-2.26%) |
Aug 27, 2018 | 36.53 | 37.28 | 36.22 | 36.72 | 141,805 | +0.21(+0.58%) |
Aug 24, 2018 | 37.18 | 37.85 | 36.35 | 36.51 | 82,200 | -0.53(-1.43%) |
Aug 23, 2018 | 37.41 | 37.74 | 36.48 | 37.04 | 72,488 | -0.35(-0.94%) |
Aug 22, 2018 | 36.18 | 37.64 | 36.15 | 37.39 | 103,510 | +1.21(+3.34%) |
Aug 21, 2018 | 35.55 | 36.71 | 35.45 | 36.18 | 110,208 | +1.02(+2.90%) |
Aug 20, 2018 | 34.70 | 36.21 | 34.25 | 35.16 | 184,090 | +0.58(+1.68%) |
Aug 17, 2018 | 32.98 | 34.86 | 32.88 | 34.58 | 174,800 | +1.47(+4.44%) |
Aug 16, 2018 | 32.85 | 33.39 | 32.50 | 33.11 | 170,042 | +0.53(+1.63%) |
Aug 15, 2018 | 35.16 | 35.53 | 32.44 | 32.58 | 369,082 | -3.02(-8.48%) |
Aug 14, 2018 | 35.83 | 37.13 | 34.77 | 35.60 | 147,585 | -0.27(-0.75%) |
Aug 13, 2018 | 38.90 | 38.90 | 34.18 | 35.87 | 258,822 | -2.91(-7.50%) |
Aug 10, 2018 | 38.00 | 42.00 | 37.27 | 38.78 | 401,600 | +0.16(+0.41%) |
Aug 09, 2018 | 36.84 | 43.89 | 35.20 | 38.62 | 790,460 | +6.23(+19.23%) |
Aug 08, 2018 | 33.02 | 33.02 | 31.54 | 32.39 | 345,805 | -0.69(-2.09%) |
Aug 07, 2018 | 33.88 | 34.33 | 32.64 | 33.08 | 243,281 | -0.82(-2.42%) |
Aug 06, 2018 | 35.00 | 35.03 | 33.53 | 33.90 | 127,235 | -0.90(-2.59%) |
Aug 03, 2018 | 34.07 | 34.85 | 33.80 | 34.80 | 77,500 | +0.83(+2.44%) |
Aug 02, 2018 | 33.10 | 34.27 | 33.01 | 33.97 | 114,093 | +0.45(+1.34%) |
Aug 01, 2018 | 33.99 | 33.99 | 32.53 | 33.52 | 251,552 | -0.55(-1.61%) |
Jul 31, 2018 | 33.25 | 34.39 | 33.25 | 34.07 | 73,039 | +1.09(+3.31%) |
Jul 30, 2018 | 33.51 | 34.25 | 32.64 | 32.98 | 232,229 | -0.52(-1.55%) |
Jul 27, 2018 | 34.26 | 35.15 | 33.12 | 33.50 | 185,500 | -0.77(-2.25%) |
Jul 26, 2018 | 36.13 | 36.74 | 33.47 | 34.27 | 298,405 | -1.91(-5.28%) |
Jul 25, 2018 | 38.20 | 38.47 | 35.31 | 36.18 | 248,240 | -2.03(-5.31%) |
Jul 24, 2018 | 36.35 | 40.86 | 36.25 | 38.21 | 426,077 | +2.11(+5.84%) |
Jul 23, 2018 | 33.87 | 36.87 | 33.12 | 36.10 | 299,299 | +1.98(+5.80%) |
Jul 20, 2018 | 35.06 | 35.06 | 33.05 | 34.12 | 368,707 | -0.94(-2.68%) |
Jul 19, 2018 | 35.07 | 35.62 | 34.36 | 35.06 | 172,954 | +0.07(+0.20%) |
Jul 18, 2018 | 36.51 | 36.51 | 34.37 | 34.99 | 319,105 | -1.36(-3.74%) |
Jul 17, 2018 | 36.48 | 36.85 | 36.19 | 36.35 | 147,668 | -0.17(-0.47%) |
Jul 16, 2018 | 37.72 | 37.84 | 35.75 | 36.52 | 332,098 | -1.30(-3.44%) |
Jul 13, 2018 | 36.75 | 38.22 | 36.75 | 37.82 | 230,392 | +1.06(+2.88%) |
Jul 12, 2018 | 37.06 | 37.16 | 35.65 | 36.76 | 163,791 | -0.20(-0.54%) |
Jul 11, 2018 | 36.98 | 37.87 | 36.91 | 36.96 | 113,497 | -0.46(-1.23%) |
Jul 10, 2018 | 37.83 | 38.22 | 36.27 | 37.42 | 219,765 | -0.42(-1.11%) |
Jul 09, 2018 | 38.09 | 38.43 | 37.47 | 37.84 | 197,459 | -0.29(-0.76%) |
Jul 06, 2018 | 39.02 | 39.54 | 37.94 | 38.13 | 119,415 | -0.85(-2.18%) |
Jul 05, 2018 | 38.21 | 40.43 | 36.77 | 38.98 | 319,479 | +1.29(+3.42%) |
Jul 03, 2018 | 37.69 | 37.69 | 37.69 | 0 | -1.63(-4.15%) | |
Jul 02, 2018 | 37.27 | 39.79 | 37.12 | 39.32 | 282,998 | +1.79(+4.77%) |
Jun 29, 2018 | 36.21 | 38.87 | 35.90 | 37.53 | 334,065 | +1.67(+4.66%) |
Jun 28, 2018 | 37.49 | 37.59 | 35.16 | 35.86 | 339,805 | -1.81(-4.80%) |
Jun 27, 2018 | 39.54 | 39.54 | 37.36 | 37.67 | 274,986 | -2.21(-5.54%) |
Jun 26, 2018 | 38.28 | 40.71 | 38.14 | 39.88 | 239,889 | +1.61(+4.21%) |
Jun 25, 2018 | 37.06 | 38.77 | 35.83 | 38.27 | 326,868 | +0.76(+2.03%) |
Jun 22, 2018 | 37.39 | 38.41 | 34.86 | 37.51 | 1,237,862 | +0.17(+0.46%) |
Jun 21, 2018 | 39.95 | 40.13 | 36.77 | 37.34 | 386,863 | -2.43(-6.11%) |
Jun 20, 2018 | 40.38 | 40.74 | 39.28 | 39.77 | 145,009 | -0.67(-1.66%) |
Jun 19, 2018 | 40.99 | 41.41 | 39.11 | 40.44 | 205,769 | -1.28(-3.07%) |
Jun 18, 2018 | 44.61 | 45.59 | 38.43 | 41.72 | 284,526 | -2.74(-6.16%) |
Jun 15, 2018 | 45.00 | 43.48 | 44.46 | 133,072 | +0.24(+0.54%) | |
Jun 14, 2018 | 43.15 | 44.73 | 43.15 | 44.22 | 126,508 | +1.11(+2.57%) |
Jun 13, 2018 | 43.96 | 44.28 | 42.64 | 43.11 | 158,837 | -0.90(-2.04%) |
Jun 12, 2018 | 45.10 | 46.42 | 43.15 | 44.01 | 256,453 | -1.10(-2.44%) |
Jun 11, 2018 | 41.50 | 46.03 | 41.04 | 45.11 | 269,133 | +3.60(+8.67%) |
Jun 08, 2018 | 40.60 | 41.74 | 40.19 | 41.51 | 147,045 | +0.92(+2.27%) |
Jun 07, 2018 | 41.16 | 41.84 | 38.26 | 40.59 | 156,732 | -0.62(-1.50%) |
Jun 06, 2018 | 41.21 | 126,370 | +0.12(+0.29%) | |||
Jun 05, 2018 | 41.14 | 41.72 | 40.64 | 41.09 | 116,206 | +0.08(+0.20%) |
Jun 04, 2018 | 41.00 | 42.23 | 40.60 | 41.01 | 139,714 | +0.43(+1.06%) |