Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 38.44 | 38.44 | 38.44 | 0 | +1.18(+3.18%) | |
Aug 30, 2018 | 37.40 | 37.54 | 37.02 | 37.26 | 98,407 | -0.14(-0.38%) |
Aug 29, 2018 | 36.78 | 37.45 | 36.59 | 37.40 | 161,990 | +0.33(+0.89%) |
Aug 28, 2018 | 37.02 | 37.45 | 36.97 | 37.07 | 64,970 | +0.09(+0.26%) |
Aug 27, 2018 | 37.16 | 37.59 | 36.97 | 36.97 | 58,992 | -0.14(-0.38%) |
Aug 24, 2018 | 37.35 | 37.49 | 36.92 | 37.11 | 51,015 | -0.28(-0.76%) |
Aug 23, 2018 | 36.88 | 37.63 | 36.78 | 37.40 | 72,701 | +0.47(+1.28%) |
Aug 22, 2018 | 36.27 | 36.97 | 36.27 | 36.93 | 103,698 | +0.42(+1.16%) |
Aug 21, 2018 | 36.31 | 37.01 | 36.27 | 36.50 | 142,885 | +0.33(+0.91%) |
Aug 20, 2018 | 35.98 | 36.36 | 35.75 | 36.17 | 95,164 | +0.09(+0.26%) |
Aug 17, 2018 | 36.27 | 36.57 | 35.65 | 36.08 | 165,924 | -0.47(-1.29%) |
Aug 16, 2018 | 35.70 | 36.60 | 35.70 | 36.55 | 114,224 | +0.85(+2.38%) |
Aug 15, 2018 | 35.37 | 35.89 | 34.10 | 35.70 | 192,429 | -2.22(-5.85%) |
Aug 14, 2018 | 37.11 | 38.15 | 36.93 | 37.92 | 144,918 | +0.99(+2.68%) |
Aug 13, 2018 | 37.68 | 37.68 | 36.64 | 36.93 | 118,487 | -0.61(-1.63%) |
Aug 10, 2018 | 36.88 | 37.59 | 36.83 | 37.54 | 122,879 | +0.42(+1.14%) |
Aug 09, 2018 | 36.60 | 37.16 | 36.60 | 37.11 | 72,136 | +0.47(+1.29%) |
Aug 08, 2018 | 36.36 | 36.74 | 35.94 | 36.64 | 82,517 | +0.05(+0.13%) |
Aug 07, 2018 | 36.03 | 36.60 | 35.94 | 36.60 | 89,636 | +0.61(+1.70%) |
Aug 06, 2018 | 35.18 | 36.31 | 35.18 | 35.98 | 160,315 | +0.71(+2.01%) |
Aug 03, 2018 | 35.89 | 36.17 | 35.18 | 35.28 | 112,701 | -0.57(-1.58%) |
Aug 02, 2018 | 35.84 | 36.36 | 35.56 | 35.84 | 168,484 | -0.38(-1.04%) |
Aug 01, 2018 | 36.08 | 36.31 | 35.32 | 36.22 | 153,377 | -0.14(-0.39%) |
Jul 31, 2018 | 36.45 | 36.83 | 36.15 | 36.36 | 254,082 | +0.24(+0.65%) |
Jul 30, 2018 | 34.85 | 36.45 | 34.54 | 36.12 | 227,754 | +1.60(+4.64%) |
Jul 27, 2018 | 34.24 | 34.90 | 34.10 | 34.52 | 239,398 | +0.33(+0.97%) |
Jul 26, 2018 | 33.25 | 34.92 | 33.01 | 34.19 | 191,925 | +3.40(+11.03%) |
Jul 25, 2018 | 30.98 | 31.08 | 30.54 | 30.80 | 60,796 | -0.28(-0.91%) |
Jul 24, 2018 | 31.79 | 31.83 | 30.84 | 31.08 | 81,522 | -0.71(-2.23%) |
Jul 23, 2018 | 31.55 | 32.02 | 31.29 | 31.79 | 65,700 | +0.52(+1.66%) |
Jul 20, 2018 | 31.17 | 31.50 | 31.10 | 31.27 | 54,852 | -0.05(-0.15%) |
Jul 19, 2018 | 31.08 | 31.46 | 31.08 | 31.31 | 41,280 | +0.14(+0.45%) |
Jul 18, 2018 | 31.03 | 31.27 | 30.98 | 31.17 | 41,139 | +0.00(+0.00%) |
Jul 17, 2018 | 31.03 | 31.55 | 31.03 | 31.17 | 67,136 | +0.05(+0.15%) |
Jul 16, 2018 | 31.22 | 31.55 | 30.98 | 31.13 | 41,659 | -0.09(-0.30%) |
Jul 13, 2018 | 30.98 | 31.41 | 30.98 | 31.22 | 45,052 | +0.14(+0.45%) |
Jul 12, 2018 | 31.41 | 31.41 | 30.98 | 31.08 | 42,408 | -0.28(-0.90%) |
Jul 11, 2018 | 31.41 | 31.97 | 31.17 | 31.36 | 66,837 | -0.38(-1.19%) |
Jul 10, 2018 | 31.55 | 31.93 | 31.46 | 31.74 | 51,939 | +0.14(+0.45%) |
Jul 09, 2018 | 31.60 | 31.69 | 31.36 | 31.60 | 31,533 | +0.14(+0.45%) |
Jul 06, 2018 | 31.17 | 31.69 | 31.13 | 31.46 | 40,462 | +0.28(+0.91%) |
Jul 05, 2018 | 30.98 | 31.27 | 30.84 | 31.17 | 67,142 | +0.47(+1.54%) |
Jul 03, 2018 | 30.70 | 30.70 | 30.70 | 0 | -0.47(-1.51%) | |
Jul 02, 2018 | 30.51 | 31.22 | 30.39 | 31.17 | 62,859 | +0.52(+1.69%) |
Jun 29, 2018 | 30.61 | 30.80 | 30.42 | 30.65 | 59,304 | +0.00(+0.00%) |
Jun 28, 2018 | 30.23 | 30.75 | 30.23 | 30.65 | 49,090 | +0.33(+1.09%) |
Jun 27, 2018 | 30.84 | 30.89 | 30.28 | 30.32 | 50,426 | -0.52(-1.68%) |
Jun 26, 2018 | 30.70 | 30.94 | 30.51 | 30.84 | 48,041 | +0.14(+0.46%) |
Jun 25, 2018 | 31.03 | 31.03 | 30.56 | 30.70 | 66,692 | -0.28(-0.91%) |
Jun 22, 2018 | 31.27 | 31.36 | 30.94 | 30.98 | 401,060 | -0.19(-0.61%) |
Jun 21, 2018 | 31.41 | 31.69 | 31.08 | 31.17 | 80,453 | -0.28(-0.90%) |
Jun 20, 2018 | 31.08 | 31.55 | 30.89 | 31.46 | 70,790 | +0.42(+1.37%) |
Jun 19, 2018 | 30.70 | 31.13 | 30.70 | 31.03 | 46,660 | +0.19(+0.61%) |
Jun 18, 2018 | 30.94 | 30.98 | 30.51 | 30.84 | 53,368 | -0.09(-0.30%) |
Jun 15, 2018 | 30.94 | 30.37 | 30.94 | 131,248 | +0.57(+1.86%) | |
Jun 14, 2018 | 30.14 | 30.47 | 30.04 | 30.37 | 106,099 | +0.24(+0.78%) |
Jun 13, 2018 | 29.81 | 30.28 | 29.81 | 30.14 | 73,006 | +0.38(+1.27%) |
Jun 12, 2018 | 29.66 | 29.90 | 29.52 | 29.76 | 40,272 | +0.09(+0.32%) |
Jun 11, 2018 | 29.52 | 29.76 | 29.52 | 29.66 | 35,987 | +0.19(+0.64%) |
Jun 08, 2018 | 29.66 | 29.85 | 29.47 | 29.47 | 33,926 | -0.28(-0.95%) |
Jun 07, 2018 | 29.90 | 30.18 | 29.71 | 29.76 | 41,096 | -0.19(-0.63%) |
Jun 06, 2018 | 30.09 | 29.95 | 67,716 | +0.33(+1.11%) | ||
Jun 05, 2018 | 29.52 | 29.71 | 29.19 | 29.62 | 55,529 | +0.09(+0.32%) |
Jun 04, 2018 | 29.81 | 29.90 | 29.38 | 29.52 | 83,116 | -0.33(-1.11%) |