Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.02(-0.04%) | |
Aug 30, 2018 | 36.16 | 36.17 | 36.15 | 36.16 | 224,816 | +0.02(+0.04%) |
Aug 29, 2018 | 36.15 | 36.15 | 36.14 | 36.15 | 253,981 | +0.01(+0.02%) |
Aug 28, 2018 | 36.14 | 36.15 | 36.12 | 36.14 | 191,248 | +0.00(+0.00%) |
Aug 27, 2018 | 36.12 | 36.14 | 36.12 | 36.14 | 204,662 | +0.02(+0.06%) |
Aug 24, 2018 | 36.11 | 36.12 | 36.10 | 36.12 | 214,729 | +0.01(+0.02%) |
Aug 23, 2018 | 36.11 | 36.12 | 36.10 | 36.11 | 278,302 | +0.02(+0.04%) |
Aug 22, 2018 | 36.09 | 36.12 | 36.09 | 36.09 | 205,445 | -0.02(-0.04%) |
Aug 21, 2018 | 36.10 | 36.12 | 36.10 | 36.11 | 193,662 | +0.02(+0.04%) |
Aug 20, 2018 | 36.11 | 36.12 | 36.09 | 36.09 | 207,303 | +0.00(+0.00%) |
Aug 17, 2018 | 36.07 | 36.10 | 36.07 | 36.09 | 189,371 | +0.00(+0.00%) |
Aug 16, 2018 | 36.09 | 36.09 | 36.08 | 36.09 | 195,146 | +0.02(+0.04%) |
Aug 15, 2018 | 36.09 | 36.09 | 36.07 | 36.08 | 240,738 | -0.01(-0.02%) |
Aug 14, 2018 | 36.09 | 36.09 | 36.08 | 36.09 | 182,409 | +0.00(+0.00%) |
Aug 13, 2018 | 36.09 | 36.09 | 36.07 | 36.09 | 287,731 | +0.01(+0.02%) |
Aug 10, 2018 | 36.09 | 36.09 | 36.06 | 36.08 | 131,267 | +0.00(+0.00%) |
Aug 09, 2018 | 36.06 | 36.08 | 36.06 | 36.08 | 291,563 | +0.02(+0.06%) |
Aug 08, 2018 | 36.08 | 36.08 | 36.05 | 36.06 | 322,331 | +0.00(+0.00%) |
Aug 07, 2018 | 36.07 | 36.07 | 36.04 | 36.06 | 217,368 | -0.00(-0.01%) |
Aug 06, 2018 | 36.05 | 36.06 | 36.04 | 36.06 | 191,010 | +0.01(+0.03%) |
Aug 03, 2018 | 36.04 | 36.05 | 36.03 | 36.05 | 163,384 | +0.02(+0.04%) |
Aug 02, 2018 | 36.03 | 36.05 | 36.03 | 36.03 | 204,660 | +0.01(+0.02%) |
Aug 01, 2018 | 36.02 | 36.03 | 36.02 | 36.03 | 220,675 | +0.02(+0.05%) |
Jul 31, 2018 | 36.03 | 36.03 | 36.00 | 36.01 | 164,951 | +0.00(+0.01%) |
Jul 30, 2018 | 35.99 | 36.01 | 35.99 | 36.00 | 205,176 | +0.02(+0.05%) |
Jul 27, 2018 | 36.00 | 36.00 | 35.98 | 35.98 | 292,518 | +0.00(+0.01%) |
Jul 26, 2018 | 35.98 | 35.99 | 35.96 | 35.98 | 174,442 | +0.02(+0.04%) |
Jul 25, 2018 | 35.94 | 35.97 | 35.94 | 35.97 | 127,610 | +0.01(+0.02%) |
Jul 24, 2018 | 35.96 | 35.96 | 35.94 | 35.96 | 140,926 | +0.01(+0.02%) |
Jul 23, 2018 | 35.94 | 35.95 | 35.94 | 35.95 | 96,144 | +0.03(+0.08%) |
Jul 20, 2018 | 35.93 | 35.94 | 35.91 | 35.92 | 217,940 | +0.00(+0.00%) |
Jul 19, 2018 | 35.92 | 35.93 | 35.91 | 35.92 | 537,071 | +0.01(+0.02%) |
Jul 18, 2018 | 35.92 | 35.92 | 35.91 | 35.91 | 229,857 | +0.00(+0.00%) |
Jul 17, 2018 | 35.91 | 35.92 | 35.87 | 35.91 | 353,724 | +0.01(+0.02%) |
Jul 16, 2018 | 35.88 | 35.91 | 35.88 | 35.91 | 173,522 | +0.02(+0.04%) |
Jul 13, 2018 | 35.88 | 35.89 | 35.88 | 35.89 | 1,370,729 | +0.01(+0.02%) |
Jul 12, 2018 | 35.88 | 35.88 | 35.86 | 35.88 | 1,803,975 | +0.04(+0.10%) |
Jul 11, 2018 | 35.86 | 35.87 | 35.84 | 35.85 | 209,412 | +0.00(+0.00%) |
Jul 10, 2018 | 35.82 | 35.85 | 35.82 | 35.85 | 213,589 | +0.02(+0.04%) |
Jul 09, 2018 | 35.82 | 35.84 | 35.82 | 35.83 | 135,535 | +0.04(+0.10%) |
Jul 06, 2018 | 35.79 | 35.79 | 35.78 | 35.79 | 141,001 | +0.03(+0.08%) |
Jul 05, 2018 | 35.77 | 35.79 | 35.76 | 35.76 | 189,925 | -0.01(-0.02%) |
Jul 03, 2018 | 35.77 | 35.77 | 35.77 | 0 | +0.05(+0.15%) | |
Jul 02, 2018 | 35.72 | 35.73 | 35.66 | 35.72 | 545,719 | +0.00(+0.00%) |
Jun 29, 2018 | 35.73 | 35.73 | 35.66 | 35.72 | 443,836 | -0.03(-0.08%) |
Jun 28, 2018 | 35.76 | 35.76 | 35.74 | 35.75 | 377,343 | -0.04(-0.10%) |
Jun 27, 2018 | 35.78 | 35.81 | 35.76 | 35.79 | 142,730 | +0.00(+0.00%) |
Jun 26, 2018 | 35.78 | 35.79 | 35.74 | 35.79 | 209,275 | -0.01(-0.04%) |
Jun 25, 2018 | 35.82 | 35.82 | 35.77 | 35.80 | 238,114 | +0.01(+0.02%) |
Jun 22, 2018 | 35.81 | 35.81 | 35.77 | 35.79 | 153,432 | +0.01(+0.02%) |
Jun 21, 2018 | 35.80 | 35.82 | 35.78 | 35.79 | 144,388 | -0.02(-0.06%) |
Jun 20, 2018 | 35.77 | 35.81 | 35.70 | 35.81 | 125,425 | -0.01(-0.02%) |
Jun 19, 2018 | 35.79 | 35.82 | 35.79 | 35.82 | 217,276 | +0.00(+0.00%) |
Jun 18, 2018 | 35.79 | 35.82 | 35.78 | 35.82 | 150,019 | +0.00(+0.00%) |
Jun 15, 2018 | 35.82 | 35.83 | 35.82 | 130,108 | -0.01(-0.04%) | |
Jun 14, 2018 | 35.83 | 35.83 | 35.80 | 35.83 | 138,954 | +0.00(+0.00%) |
Jun 13, 2018 | 35.79 | 35.83 | 35.79 | 35.83 | 210,699 | +0.00(+0.00%) |
Jun 12, 2018 | 35.79 | 35.83 | 35.79 | 35.83 | 176,424 | +0.01(+0.04%) |
Jun 11, 2018 | 35.76 | 35.83 | 35.76 | 35.82 | 139,123 | +0.02(+0.06%) |
Jun 08, 2018 | 35.78 | 35.79 | 35.78 | 35.79 | 237,592 | +0.01(+0.03%) |
Jun 07, 2018 | 35.73 | 35.80 | 35.73 | 35.78 | 349,624 | +0.03(+0.07%) |
Jun 06, 2018 | 35.74 | 35.79 | 35.74 | 35.76 | 185,255 | -0.01(-0.02%) |
Jun 05, 2018 | 35.76 | 35.77 | 35.76 | 35.76 | 195,118 | +0.02(+0.06%) |
Jun 04, 2018 | 35.75 | 35.75 | 35.72 | 35.74 | 373,179 | +0.04(+0.13%) |