Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.50 | 35.50 | 35.50 | 0 | +0.05(+0.13%) | |
Aug 30, 2018 | 35.63 | 35.65 | 35.46 | 35.46 | 995 | -0.27(-0.76%) |
Aug 29, 2018 | 35.63 | 35.73 | 35.60 | 35.73 | 878 | +0.06(+0.17%) |
Aug 28, 2018 | 35.67 | 35.67 | 35.67 | 35.67 | 765 | -0.06(-0.17%) |
Aug 27, 2018 | 35.73 | 35.73 | 35.73 | 35.73 | 853 | +0.41(+1.16%) |
Aug 24, 2018 | 34.97 | 35.32 | 34.97 | 35.32 | 1,539 | +0.30(+0.86%) |
Aug 23, 2018 | 35.09 | 35.19 | 35.00 | 35.02 | 7,892 | +0.06(+0.18%) |
Aug 22, 2018 | 34.96 | 34.96 | 34.96 | 34.96 | 879 | +0.23(+0.65%) |
Aug 21, 2018 | 34.58 | 34.73 | 34.58 | 34.73 | 2,848 | +0.30(+0.87%) |
Aug 20, 2018 | 34.28 | 34.43 | 34.28 | 34.43 | 1,282 | +0.42(+1.23%) |
Aug 17, 2018 | 33.79 | 34.08 | 33.79 | 34.01 | 1,759 | +0.05(+0.16%) |
Aug 16, 2018 | 33.85 | 34.44 | 33.85 | 33.96 | 1,729 | +0.40(+1.21%) |
Aug 15, 2018 | 33.76 | 33.76 | 33.54 | 33.55 | 556 | -0.59(-1.73%) |
Aug 14, 2018 | 34.39 | 34.39 | 34.14 | 34.14 | 496 | -0.10(-0.29%) |
Aug 13, 2018 | 34.44 | 34.44 | 34.24 | 34.24 | 502 | -0.06(-0.17%) |
Aug 10, 2018 | 34.30 | 34.30 | 34.30 | 34.30 | 439 | -0.31(-0.91%) |
Aug 09, 2018 | 34.50 | 34.62 | 34.49 | 34.62 | 17,137 | +0.52(+1.53%) |
Aug 08, 2018 | 34.09 | 34.09 | 34.09 | 25 | +0.00(+0.00%) | |
Aug 07, 2018 | 34.09 | 34.09 | 34.09 | 116 | +0.00(+0.00%) | |
Aug 06, 2018 | 33.79 | 34.09 | 33.79 | 34.09 | 1,390 | +0.39(+1.16%) |
Aug 03, 2018 | 33.70 | 33.70 | 33.70 | 45 | +0.00(+0.00%) | |
Aug 02, 2018 | 33.29 | 33.70 | 33.28 | 33.70 | 4,355 | +0.07(+0.22%) |
Aug 01, 2018 | 33.63 | 33.63 | 33.63 | 33.63 | 186 | +0.03(+0.09%) |
Jul 31, 2018 | 33.54 | 33.65 | 33.54 | 33.60 | 2,562 | -0.53(-1.56%) |
Jul 30, 2018 | 34.13 | 34.13 | 34.13 | 34.13 | 464 | +0.13(+0.39%) |
Jul 27, 2018 | 34.69 | 34.69 | 34.00 | 34.00 | 549 | -0.49(-1.41%) |
Jul 26, 2018 | 34.41 | 34.48 | 34.41 | 34.48 | 1,108 | -0.02(-0.05%) |
Jul 25, 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 343 | +0.18(+0.52%) |
Jul 24, 2018 | 34.63 | 34.63 | 34.32 | 34.32 | 581 | -0.04(-0.12%) |
Jul 23, 2018 | 34.37 | 34.37 | 34.37 | 34.37 | 644 | -0.07(-0.21%) |
Jul 20, 2018 | 34.44 | 34.44 | 34.44 | 34.44 | 549 | +0.18(+0.54%) |
Jul 19, 2018 | 34.21 | 34.25 | 34.21 | 34.25 | 2,150 | -0.20(-0.57%) |
Jul 18, 2018 | 34.45 | 34.45 | 34.45 | 34.45 | 307 | -0.09(-0.25%) |
Jul 17, 2018 | 34.12 | 34.61 | 34.12 | 34.54 | 2,801 | +0.36(+1.05%) |
Jul 16, 2018 | 34.36 | 34.37 | 34.18 | 34.18 | 400 | +0.05(+0.14%) |
Jul 13, 2018 | 34.10 | 34.14 | 34.10 | 34.13 | 5,727 | -0.15(-0.43%) |
Jul 12, 2018 | 34.28 | 34.28 | 34.28 | 34.28 | 381 | +0.15(+0.43%) |
Jul 11, 2018 | 33.90 | 34.13 | 33.90 | 34.13 | 349 | +0.08(+0.24%) |
Jul 10, 2018 | 34.28 | 34.45 | 34.05 | 34.05 | 1,503 | -0.08(-0.23%) |
Jul 09, 2018 | 34.27 | 34.27 | 34.12 | 34.12 | 910 | +0.01(+0.03%) |
Jul 06, 2018 | 33.64 | 34.11 | 33.64 | 34.11 | 666 | +0.44(+1.30%) |
Jul 05, 2018 | 33.68 | 33.68 | 33.68 | 33.68 | 353 | +0.12(+0.36%) |
Jul 03, 2018 | 33.56 | 33.56 | 33.56 | 0 | +0.33(+0.99%) | |
Jul 02, 2018 | 33.23 | 33.23 | 33.23 | 33.23 | 618 | -0.31(-0.93%) |
Jun 29, 2018 | 33.53 | 33.63 | 33.46 | 33.54 | 1,317 | +0.59(+1.79%) |
Jun 28, 2018 | 32.95 | 32.95 | 32.95 | 32.95 | 628 | -0.59(-1.77%) |
Jun 27, 2018 | 33.78 | 33.78 | 33.54 | 33.54 | 705 | -0.49(-1.45%) |
Jun 26, 2018 | 33.84 | 34.08 | 33.84 | 34.04 | 822 | +0.47(+1.41%) |
Jun 25, 2018 | 34.07 | 34.07 | 33.57 | 33.57 | 919 | -1.16(-3.33%) |
Jun 22, 2018 | 34.58 | 34.74 | 34.58 | 34.72 | 1,998 | +0.10(+0.29%) |
Jun 21, 2018 | 34.76 | 34.79 | 34.62 | 34.62 | 3,264 | -0.25(-0.72%) |
Jun 20, 2018 | 34.85 | 34.88 | 34.82 | 34.88 | 1,246 | +0.37(+1.06%) |
Jun 19, 2018 | 34.51 | 34.51 | 34.51 | 34.51 | 1,650 | -0.30(-0.86%) |
Jun 18, 2018 | 34.35 | 34.81 | 34.25 | 34.81 | 2,116 | -0.07(-0.21%) |
Jun 15, 2018 | 34.86 | 34.88 | 34.86 | 34.88 | 535 | -0.11(-0.31%) |
Jun 14, 2018 | 34.98 | 35.03 | 34.89 | 34.99 | 2,731 | +0.09(+0.26%) |
Jun 13, 2018 | 34.91 | 34.94 | 34.78 | 34.90 | 4,407 | -0.02(-0.06%) |
Jun 12, 2018 | 34.81 | 34.96 | 34.81 | 34.92 | 46,547 | +0.25(+0.73%) |
Jun 11, 2018 | 34.45 | 34.81 | 34.45 | 34.67 | 20,545 | +0.25(+0.72%) |
Jun 08, 2018 | 34.18 | 34.45 | 34.18 | 34.42 | 10,204 | +0.13(+0.37%) |
Jun 07, 2018 | 34.42 | 34.42 | 34.09 | 34.29 | 1,831 | -0.15(-0.45%) |
Jun 06, 2018 | 34.30 | 34.45 | 34.23 | 34.45 | 17,389 | +0.33(+0.96%) |
Jun 05, 2018 | 34.14 | 34.14 | 34.12 | 34.12 | 775 | +0.46(+1.37%) |
Jun 04, 2018 | 33.66 | 33.66 | 33.66 | 33.66 | 548 | +0.18(+0.54%) |