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 | 98,396 | -0.14(-0.38%) |
Aug 29, 2018 | 36.79 | 37.45 | 36.60 | 37.40 | 161,972 | +0.33(+0.89%) |
Aug 28, 2018 | 37.02 | 37.45 | 36.98 | 37.07 | 64,963 | +0.09(+0.26%) |
Aug 27, 2018 | 37.17 | 37.59 | 36.98 | 36.98 | 58,986 | -0.14(-0.38%) |
Aug 24, 2018 | 37.35 | 37.50 | 36.93 | 37.12 | 51,009 | -0.28(-0.76%) |
Aug 23, 2018 | 36.88 | 37.64 | 36.79 | 37.40 | 72,693 | +0.47(+1.28%) |
Aug 22, 2018 | 36.27 | 36.98 | 36.27 | 36.93 | 103,686 | +0.42(+1.16%) |
Aug 21, 2018 | 36.32 | 37.02 | 36.27 | 36.51 | 142,869 | +0.33(+0.91%) |
Aug 20, 2018 | 35.99 | 36.36 | 35.75 | 36.18 | 95,154 | +0.09(+0.26%) |
Aug 17, 2018 | 36.27 | 36.58 | 35.66 | 36.08 | 165,906 | -0.47(-1.29%) |
Aug 16, 2018 | 35.70 | 36.60 | 35.70 | 36.55 | 114,211 | +0.85(+2.38%) |
Aug 15, 2018 | 35.37 | 35.89 | 34.10 | 35.70 | 192,408 | -2.22(-5.85%) |
Aug 14, 2018 | 37.12 | 38.16 | 36.93 | 37.92 | 144,902 | +0.99(+2.68%) |
Aug 13, 2018 | 37.68 | 37.68 | 36.65 | 36.93 | 118,474 | -0.61(-1.63%) |
Aug 10, 2018 | 36.88 | 37.59 | 36.84 | 37.54 | 122,866 | +0.42(+1.14%) |
Aug 09, 2018 | 36.60 | 37.17 | 36.60 | 37.12 | 72,128 | +0.47(+1.29%) |
Aug 08, 2018 | 36.36 | 36.74 | 35.94 | 36.65 | 82,508 | +0.05(+0.13%) |
Aug 07, 2018 | 36.03 | 36.60 | 35.94 | 36.60 | 89,626 | +0.61(+1.70%) |
Aug 06, 2018 | 35.19 | 36.32 | 35.19 | 35.99 | 160,297 | +0.71(+2.01%) |
Aug 03, 2018 | 35.89 | 36.18 | 35.19 | 35.28 | 112,689 | -0.57(-1.58%) |
Aug 02, 2018 | 35.85 | 36.36 | 35.56 | 35.85 | 168,465 | -0.38(-1.04%) |
Aug 01, 2018 | 36.08 | 36.32 | 35.33 | 36.22 | 153,360 | -0.14(-0.39%) |
Jul 31, 2018 | 36.46 | 36.84 | 36.15 | 36.36 | 254,054 | +0.24(+0.65%) |
Jul 30, 2018 | 34.85 | 36.46 | 34.55 | 36.13 | 227,729 | +1.60(+4.65%) |
Jul 27, 2018 | 34.24 | 34.90 | 34.10 | 34.52 | 239,371 | +0.33(+0.97%) |
Jul 26, 2018 | 33.25 | 34.93 | 33.02 | 34.19 | 191,904 | +3.40(+11.03%) |
Jul 25, 2018 | 30.99 | 31.08 | 30.54 | 30.80 | 60,789 | -0.28(-0.91%) |
Jul 24, 2018 | 31.79 | 31.84 | 30.85 | 31.08 | 81,513 | -0.71(-2.23%) |
Jul 23, 2018 | 31.55 | 32.03 | 31.29 | 31.79 | 65,693 | +0.52(+1.66%) |
Jul 20, 2018 | 31.18 | 31.51 | 31.11 | 31.27 | 54,846 | -0.05(-0.15%) |
Jul 19, 2018 | 31.08 | 31.46 | 31.08 | 31.32 | 41,276 | +0.14(+0.45%) |
Jul 18, 2018 | 31.03 | 31.27 | 30.99 | 31.18 | 41,135 | +0.00(+0.00%) |
Jul 17, 2018 | 31.03 | 31.55 | 31.03 | 31.18 | 67,129 | +0.05(+0.15%) |
Jul 16, 2018 | 31.22 | 31.55 | 30.99 | 31.13 | 41,654 | -0.09(-0.30%) |
Jul 13, 2018 | 30.99 | 31.41 | 30.99 | 31.22 | 45,047 | +0.14(+0.46%) |
Jul 12, 2018 | 31.41 | 31.41 | 30.99 | 31.08 | 42,404 | -0.28(-0.90%) |
Jul 11, 2018 | 31.41 | 31.98 | 31.18 | 31.36 | 66,830 | -0.38(-1.19%) |
Jul 10, 2018 | 31.55 | 31.93 | 31.46 | 31.74 | 51,933 | +0.14(+0.45%) |
Jul 09, 2018 | 31.60 | 31.69 | 31.36 | 31.60 | 31,529 | +0.14(+0.45%) |
Jul 06, 2018 | 31.18 | 31.69 | 31.13 | 31.46 | 40,457 | +0.28(+0.91%) |
Jul 05, 2018 | 30.99 | 31.27 | 30.85 | 31.18 | 67,135 | +0.47(+1.54%) |
Jul 03, 2018 | 30.70 | 30.70 | 30.70 | 0 | -0.47(-1.51%) | |
Jul 02, 2018 | 30.52 | 31.22 | 30.40 | 31.18 | 62,852 | +0.52(+1.69%) |
Jun 29, 2018 | 30.61 | 30.80 | 30.42 | 30.66 | 59,298 | +0.00(+0.00%) |
Jun 28, 2018 | 30.23 | 30.75 | 30.23 | 30.66 | 49,085 | +0.33(+1.09%) |
Jun 27, 2018 | 30.85 | 30.89 | 30.28 | 30.33 | 50,420 | -0.52(-1.68%) |
Jun 26, 2018 | 30.70 | 30.94 | 30.52 | 30.85 | 48,036 | +0.14(+0.46%) |
Jun 25, 2018 | 31.03 | 31.03 | 30.56 | 30.70 | 66,684 | -0.28(-0.91%) |
Jun 22, 2018 | 31.27 | 31.36 | 30.94 | 30.99 | 401,015 | -0.19(-0.60%) |
Jun 21, 2018 | 31.41 | 31.69 | 31.08 | 31.18 | 80,445 | -0.28(-0.90%) |
Jun 20, 2018 | 31.08 | 31.55 | 30.89 | 31.46 | 70,782 | +0.42(+1.37%) |
Jun 19, 2018 | 30.70 | 31.13 | 30.70 | 31.03 | 46,655 | +0.19(+0.61%) |
Jun 18, 2018 | 30.94 | 30.99 | 30.52 | 30.85 | 53,362 | -0.09(-0.30%) |
Jun 15, 2018 | 30.94 | 30.37 | 30.94 | 131,233 | +0.57(+1.86%) | |
Jun 14, 2018 | 30.14 | 30.47 | 30.04 | 30.37 | 106,088 | +0.24(+0.78%) |
Jun 13, 2018 | 29.81 | 30.28 | 29.81 | 30.14 | 72,998 | +0.38(+1.27%) |
Jun 12, 2018 | 29.67 | 29.91 | 29.53 | 29.76 | 40,268 | +0.09(+0.32%) |
Jun 11, 2018 | 29.53 | 29.76 | 29.53 | 29.67 | 35,983 | +0.19(+0.64%) |
Jun 08, 2018 | 29.67 | 29.86 | 29.48 | 29.48 | 33,922 | -0.28(-0.95%) |
Jun 07, 2018 | 29.90 | 30.19 | 29.71 | 29.76 | 41,091 | -0.19(-0.63%) |
Jun 06, 2018 | 30.09 | 29.95 | 67,708 | +0.33(+1.11%) | ||
Jun 05, 2018 | 29.53 | 29.71 | 29.20 | 29.62 | 55,523 | +0.09(+0.32%) |
Jun 04, 2018 | 29.81 | 29.90 | 29.38 | 29.53 | 83,107 | -0.33(-1.11%) |