Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.56 | 35.56 | 35.56 | 0 | +0.16(+0.45%) | |
Aug 30, 2018 | 35.23 | 35.67 | 35.22 | 35.40 | 4,220,045 | -0.14(-0.39%) |
Aug 29, 2018 | 35.16 | 35.69 | 35.16 | 35.54 | 6,682,556 | +0.48(+1.37%) |
Aug 28, 2018 | 35.07 | 35.30 | 34.95 | 35.06 | 5,539,678 | +0.12(+0.34%) |
Aug 27, 2018 | 34.87 | 35.05 | 34.65 | 34.94 | 4,224,902 | +0.22(+0.63%) |
Aug 24, 2018 | 34.45 | 34.82 | 34.41 | 34.72 | 5,511,100 | +0.37(+1.08%) |
Aug 23, 2018 | 34.41 | 34.66 | 34.26 | 34.35 | 3,732,440 | -0.12(-0.35%) |
Aug 22, 2018 | 34.34 | 34.55 | 34.08 | 34.47 | 4,153,056 | -0.02(-0.06%) |
Aug 21, 2018 | 34.70 | 34.86 | 34.49 | 34.49 | 6,884,060 | -0.08(-0.23%) |
Aug 20, 2018 | 34.50 | 34.75 | 34.12 | 34.57 | 5,244,073 | +0.16(+0.46%) |
Aug 17, 2018 | 34.35 | 34.62 | 34.12 | 34.41 | 5,113,800 | +0.12(+0.35%) |
Aug 16, 2018 | 35.00 | 35.06 | 34.16 | 34.29 | 7,195,760 | -0.60(-1.72%) |
Aug 15, 2018 | 33.60 | 35.26 | 33.52 | 34.89 | 16,216,546 | +1.19(+3.53%) |
Aug 14, 2018 | 33.35 | 33.79 | 33.30 | 33.70 | 7,462,425 | +0.40(+1.20%) |
Aug 13, 2018 | 33.58 | 33.84 | 33.29 | 33.30 | 4,552,790 | -0.25(-0.75%) |
Aug 10, 2018 | 33.74 | 33.88 | 33.35 | 33.55 | 4,485,900 | -0.30(-0.89%) |
Aug 09, 2018 | 34.22 | 34.42 | 33.76 | 33.85 | 8,309,176 | -0.44(-1.28%) |
Aug 08, 2018 | 34.23 | 34.59 | 34.07 | 34.29 | 9,790,850 | +1.07(+3.22%) |
Aug 07, 2018 | 33.15 | 33.29 | 33.02 | 33.22 | 4,189,246 | +0.07(+0.21%) |
Aug 06, 2018 | 33.46 | 33.50 | 33.05 | 33.15 | 5,421,800 | -0.38(-1.13%) |
Aug 03, 2018 | 33.42 | 33.55 | 33.12 | 33.53 | 4,425,800 | +0.15(+0.45%) |
Aug 02, 2018 | 33.29 | 33.40 | 32.90 | 33.38 | 6,269,155 | -0.01(-0.03%) |
Aug 01, 2018 | 33.55 | 33.73 | 33.30 | 33.39 | 5,737,304 | -0.22(-0.65%) |
Jul 31, 2018 | 33.08 | 33.86 | 33.08 | 33.61 | 9,438,065 | +0.68(+2.06%) |
Jul 30, 2018 | 33.72 | 33.74 | 32.87 | 32.93 | 9,844,896 | -0.84(-2.49%) |
Jul 27, 2018 | 34.38 | 34.40 | 33.58 | 33.77 | 5,504,200 | -0.56(-1.63%) |
Jul 26, 2018 | 34.50 | 34.63 | 34.08 | 34.33 | 6,327,940 | +0.01(+0.03%) |
Jul 25, 2018 | 32.27 | 34.34 | 32.27 | 34.32 | 12,279,227 | +0.75(+2.23%) |
Jul 24, 2018 | 33.79 | 33.86 | 33.23 | 33.57 | 9,193,117 | -0.14(-0.42%) |
Jul 23, 2018 | 33.72 | 33.87 | 33.42 | 33.71 | 5,941,352 | -0.06(-0.18%) |
Jul 20, 2018 | 33.54 | 33.99 | 33.54 | 33.77 | 5,196,792 | +0.05(+0.15%) |
Jul 19, 2018 | 33.73 | 33.87 | 33.60 | 33.72 | 2,756,800 | -0.02(-0.06%) |
Jul 18, 2018 | 33.95 | 34.15 | 33.48 | 33.74 | 6,430,940 | -0.21(-0.62%) |
Jul 17, 2018 | 33.16 | 34.16 | 33.11 | 33.95 | 8,800,409 | +0.80(+2.41%) |
Jul 16, 2018 | 33.15 | 33.35 | 32.91 | 33.15 | 7,234,801 | -0.20(-0.60%) |
Jul 13, 2018 | 33.56 | 33.65 | 33.26 | 33.35 | 4,994,380 | +0.01(+0.03%) |
Jul 12, 2018 | 33.69 | 33.78 | 33.32 | 33.34 | 4,704,227 | +0.00(+0.00%) |
Jul 11, 2018 | 33.22 | 33.52 | 33.10 | 33.34 | 4,036,814 | -0.22(-0.66%) |
Jul 10, 2018 | 33.94 | 34.09 | 33.52 | 33.56 | 6,804,519 | -0.23(-0.68%) |
Jul 09, 2018 | 33.82 | 33.98 | 33.58 | 33.79 | 3,769,077 | +0.18(+0.54%) |
Jul 06, 2018 | 33.39 | 33.76 | 33.31 | 33.61 | 4,170,725 | +0.39(+1.17%) |
Jul 05, 2018 | 33.23 | 33.65 | 32.70 | 33.22 | 6,562,908 | +0.01(+0.03%) |
Jul 03, 2018 | 33.21 | 33.21 | 33.21 | 0 | +0.38(+1.16%) | |
Jul 02, 2018 | 32.51 | 32.91 | 32.35 | 32.83 | 4,860,858 | +0.13(+0.40%) |
Jun 29, 2018 | 32.50 | 32.88 | 32.42 | 32.70 | 8,656,960 | +0.20(+0.62%) |
Jun 28, 2018 | 31.87 | 32.63 | 31.78 | 32.50 | 5,674,082 | +0.65(+2.04%) |
Jun 27, 2018 | 32.21 | 32.65 | 31.85 | 31.85 | 5,918,751 | -0.15(-0.47%) |
Jun 26, 2018 | 32.18 | 32.26 | 31.85 | 32.00 | 5,636,318 | -0.12(-0.37%) |
Jun 25, 2018 | 32.61 | 32.62 | 31.88 | 32.12 | 4,098,076 | -0.50(-1.53%) |
Jun 22, 2018 | 32.33 | 33.03 | 32.22 | 32.62 | 9,684,104 | +0.47(+1.46%) |
Jun 21, 2018 | 32.28 | 32.58 | 32.05 | 32.15 | 4,500,780 | -0.08(-0.25%) |
Jun 20, 2018 | 31.95 | 32.53 | 31.87 | 32.23 | 6,642,475 | +0.31(+0.97%) |
Jun 19, 2018 | 31.97 | 32.10 | 31.79 | 31.92 | 6,482,772 | -0.37(-1.15%) |
Jun 18, 2018 | 32.64 | 32.73 | 31.80 | 32.29 | 6,432,828 | -0.67(-2.03%) |
Jun 15, 2018 | 32.98 | 32.35 | 32.96 | 12,738,411 | +0.45(+1.38%) | |
Jun 14, 2018 | 32.29 | 32.76 | 32.17 | 32.51 | 12,428,805 | +0.78(+2.46%) |
Jun 13, 2018 | 31.67 | 32.66 | 31.55 | 31.73 | 22,257,008 | -2.11(-6.24%) |
Jun 12, 2018 | 34.91 | 35.21 | 33.71 | 33.84 | 21,974,322 | -0.48(-1.40%) |
Jun 11, 2018 | 31.97 | 37.30 | 31.77 | 34.32 | 34,443,416 | +2.37(+7.42%) |
Jun 08, 2018 | 31.07 | 31.98 | 31.04 | 31.95 | 14,035,809 | +0.92(+2.96%) |
Jun 07, 2018 | 30.91 | 31.18 | 30.43 | 31.03 | 10,129,471 | +0.23(+0.75%) |
Jun 06, 2018 | 30.90 | 30.59 | 30.80 | 6,337,604 | +0.08(+0.26%) | |
Jun 05, 2018 | 30.62 | 30.83 | 30.49 | 30.72 | 6,452,443 | +0.12(+0.39%) |
Jun 04, 2018 | 30.79 | 30.81 | 30.38 | 30.60 | 4,085,178 | +0.01(+0.03%) |