Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.70 | 32.70 | 32.70 | 0 | -0.36(-1.10%) | |
Aug 30, 2018 | 33.14 | 33.14 | 32.98 | 33.06 | 59,900 | -0.26(-0.79%) |
Aug 29, 2018 | 33.13 | 33.33 | 33.07 | 33.32 | 73,412 | +0.15(+0.44%) |
Aug 28, 2018 | 33.35 | 33.35 | 33.17 | 33.17 | 86,431 | +0.07(+0.20%) |
Aug 27, 2018 | 32.92 | 33.14 | 32.88 | 33.11 | 55,750 | +0.42(+1.29%) |
Aug 24, 2018 | 32.61 | 32.72 | 32.48 | 32.69 | 203,453 | +0.28(+0.86%) |
Aug 23, 2018 | 32.56 | 32.64 | 32.36 | 32.41 | 177,249 | -0.25(-0.78%) |
Aug 22, 2018 | 32.59 | 32.69 | 32.53 | 32.66 | 569,123 | +0.14(+0.42%) |
Aug 21, 2018 | 32.42 | 32.63 | 32.37 | 32.53 | 91,886 | +0.41(+1.29%) |
Aug 20, 2018 | 32.06 | 32.14 | 32.00 | 32.11 | 94,781 | +0.31(+0.98%) |
Aug 17, 2018 | 31.59 | 31.92 | 31.56 | 31.80 | 82,186 | +0.14(+0.43%) |
Aug 16, 2018 | 31.65 | 31.81 | 31.63 | 31.67 | 122,853 | +0.27(+0.85%) |
Aug 15, 2018 | 31.53 | 31.59 | 31.15 | 31.40 | 204,790 | -0.70(-2.17%) |
Aug 14, 2018 | 32.14 | 32.18 | 31.99 | 32.10 | 278,726 | -0.12(-0.37%) |
Aug 13, 2018 | 32.26 | 32.33 | 32.14 | 32.21 | 150,523 | -0.07(-0.21%) |
Aug 10, 2018 | 32.34 | 32.40 | 32.21 | 32.28 | 192,795 | -0.69(-2.10%) |
Aug 09, 2018 | 33.13 | 33.14 | 32.96 | 32.97 | 62,538 | -0.15(-0.46%) |
Aug 08, 2018 | 33.10 | 33.19 | 33.00 | 33.13 | 134,723 | -0.03(-0.10%) |
Aug 07, 2018 | 33.26 | 33.30 | 33.13 | 33.16 | 190,421 | +0.20(+0.62%) |
Aug 06, 2018 | 32.86 | 33.03 | 32.80 | 32.96 | 68,868 | -0.07(-0.20%) |
Aug 03, 2018 | 32.97 | 33.08 | 32.87 | 33.03 | 114,161 | +0.06(+0.18%) |
Aug 02, 2018 | 32.87 | 33.01 | 32.82 | 32.97 | 82,585 | -0.35(-1.04%) |
Aug 01, 2018 | 33.40 | 33.47 | 33.24 | 33.31 | 80,445 | -0.19(-0.58%) |
Jul 31, 2018 | 33.68 | 33.71 | 33.49 | 33.51 | 157,422 | +0.03(+0.10%) |
Jul 30, 2018 | 33.59 | 33.63 | 33.43 | 33.47 | 94,025 | +0.03(+0.08%) |
Jul 27, 2018 | 33.49 | 33.58 | 33.35 | 33.45 | 154,070 | +0.11(+0.33%) |
Jul 26, 2018 | 33.38 | 33.48 | 33.29 | 33.34 | 188,689 | -0.26(-0.78%) |
Jul 25, 2018 | 33.29 | 33.61 | 33.17 | 33.60 | 152,495 | +0.34(+1.02%) |
Jul 24, 2018 | 33.35 | 33.45 | 33.18 | 33.26 | 190,611 | +0.33(+1.00%) |
Jul 23, 2018 | 32.93 | 32.96 | 32.85 | 32.93 | 107,182 | -0.09(-0.28%) |
Jul 20, 2018 | 32.86 | 33.08 | 32.83 | 33.03 | 340,651 | +0.08(+0.23%) |
Jul 19, 2018 | 32.93 | 33.08 | 32.86 | 32.95 | 165,949 | -0.22(-0.65%) |
Jul 18, 2018 | 33.16 | 33.37 | 33.08 | 33.17 | 287,716 | -0.01(-0.03%) |
Jul 17, 2018 | 33.05 | 33.24 | 33.02 | 33.18 | 166,023 | +0.06(+0.18%) |
Jul 16, 2018 | 33.17 | 33.17 | 33.02 | 33.12 | 121,746 | +0.08(+0.26%) |
Jul 13, 2018 | 32.92 | 33.05 | 32.90 | 33.03 | 152,066 | +0.03(+0.08%) |
Jul 12, 2018 | 32.82 | 33.09 | 32.82 | 33.01 | 395,858 | +0.24(+0.75%) |
Jul 11, 2018 | 32.87 | 32.97 | 32.65 | 32.76 | 906,361 | -0.55(-1.65%) |
Jul 10, 2018 | 33.28 | 33.35 | 33.22 | 33.31 | 123,108 | +0.22(+0.66%) |
Jul 09, 2018 | 33.08 | 33.23 | 33.00 | 33.09 | 85,944 | +0.24(+0.72%) |
Jul 06, 2018 | 32.74 | 32.90 | 32.66 | 32.86 | 82,005 | +0.30(+0.91%) |
Jul 05, 2018 | 32.65 | 32.72 | 32.49 | 32.56 | 242,556 | +0.44(+1.38%) |
Jul 03, 2018 | 32.12 | 32.12 | 32.12 | 0 | +0.08(+0.25%) | |
Jul 02, 2018 | 31.95 | 32.08 | 31.86 | 32.04 | 209,976 | -0.38(-1.17%) |
Jun 29, 2018 | 32.38 | 32.59 | 32.38 | 32.42 | 325,607 | +0.30(+0.92%) |
Jun 28, 2018 | 31.99 | 32.13 | 31.83 | 32.12 | 295,920 | -0.14(-0.44%) |
Jun 27, 2018 | 32.66 | 32.70 | 32.22 | 32.27 | 548,433 | -0.21(-0.65%) |
Jun 26, 2018 | 32.59 | 32.65 | 32.44 | 32.48 | 990,588 | -0.13(-0.39%) |
Jun 25, 2018 | 32.78 | 32.81 | 32.50 | 32.60 | 1,247,702 | -0.50(-1.51%) |
Jun 22, 2018 | 33.10 | 33.18 | 32.97 | 33.10 | 447,106 | +0.35(+1.06%) |
Jun 21, 2018 | 32.79 | 32.90 | 32.67 | 32.75 | 362,235 | -0.26(-0.80%) |
Jun 20, 2018 | 33.11 | 33.16 | 33.00 | 33.02 | 190,921 | +0.01(+0.03%) |
Jun 19, 2018 | 32.88 | 33.07 | 32.76 | 33.01 | 217,194 | -0.47(-1.39%) |
Jun 18, 2018 | 33.24 | 33.48 | 33.13 | 33.48 | 394,199 | -0.23(-0.69%) |
Jun 15, 2018 | 34.04 | 33.59 | 33.71 | 103,970 | -0.33(-0.98%) | |
Jun 14, 2018 | 34.13 | 34.22 | 34.00 | 34.04 | 88,564 | -0.11(-0.32%) |
Jun 13, 2018 | 34.24 | 34.24 | 33.96 | 34.15 | 166,695 | +0.27(+0.79%) |
Jun 12, 2018 | 34.17 | 34.17 | 33.88 | 33.88 | 322,498 | -0.31(-0.90%) |
Jun 11, 2018 | 34.11 | 34.34 | 34.02 | 34.19 | 276,479 | +0.32(+0.93%) |
Jun 08, 2018 | 33.87 | 33.95 | 33.71 | 33.88 | 112,842 | -0.03(-0.07%) |
Jun 07, 2018 | 34.21 | 34.23 | 33.80 | 33.90 | 310,610 | -0.20(-0.59%) |
Jun 06, 2018 | 33.92 | 34.15 | 33.82 | 34.10 | 277,346 | +0.48(+1.41%) |
Jun 05, 2018 | 33.70 | 33.72 | 33.51 | 33.63 | 139,132 | -0.01(-0.02%) |
Jun 04, 2018 | 33.73 | 33.74 | 33.57 | 33.63 | 190,042 | +0.16(+0.47%) |