Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.20(+0.58%) | |
Aug 30, 2018 | 35.36 | 35.36 | 34.79 | 34.79 | 37,474 | -1.12(-3.11%) |
Aug 29, 2018 | 35.69 | 35.97 | 35.64 | 35.91 | 17,268 | +0.20(+0.55%) |
Aug 28, 2018 | 35.94 | 35.94 | 35.65 | 35.71 | 237,356 | -0.26(-0.73%) |
Aug 27, 2018 | 35.70 | 36.10 | 35.70 | 35.97 | 32,269 | +0.84(+2.40%) |
Aug 24, 2018 | 35.09 | 35.17 | 35.00 | 35.13 | 75,866 | +0.48(+1.37%) |
Aug 23, 2018 | 35.18 | 35.27 | 34.59 | 34.66 | 27,190 | -0.46(-1.30%) |
Aug 22, 2018 | 35.05 | 35.16 | 35.00 | 35.11 | 73,398 | +0.15(+0.43%) |
Aug 21, 2018 | 34.93 | 35.07 | 34.87 | 34.96 | 75,030 | +0.76(+2.22%) |
Aug 20, 2018 | 34.05 | 34.25 | 34.05 | 34.21 | 23,792 | +0.21(+0.62%) |
Aug 17, 2018 | 33.30 | 34.06 | 33.26 | 33.99 | 27,413 | +0.31(+0.93%) |
Aug 16, 2018 | 33.51 | 33.89 | 33.51 | 33.68 | 64,042 | +0.49(+1.46%) |
Aug 15, 2018 | 32.94 | 33.19 | 32.74 | 33.19 | 40,487 | -1.32(-3.82%) |
Aug 14, 2018 | 34.64 | 34.64 | 34.41 | 34.51 | 20,031 | -0.66(-1.89%) |
Aug 13, 2018 | 35.38 | 35.45 | 35.11 | 35.17 | 30,393 | -0.41(-1.16%) |
Aug 10, 2018 | 35.47 | 35.69 | 35.45 | 35.59 | 61,415 | -0.20(-0.55%) |
Aug 09, 2018 | 35.87 | 35.99 | 35.79 | 35.79 | 28,476 | +0.56(+1.59%) |
Aug 08, 2018 | 35.28 | 35.28 | 35.09 | 35.23 | 14,899 | -0.36(-1.02%) |
Aug 07, 2018 | 35.57 | 35.77 | 35.57 | 35.59 | 44,401 | +0.81(+2.33%) |
Aug 06, 2018 | 34.74 | 34.84 | 34.69 | 34.78 | 72,191 | -0.49(-1.40%) |
Aug 03, 2018 | 35.19 | 35.31 | 35.19 | 35.27 | 27,838 | -0.19(-0.53%) |
Aug 02, 2018 | 35.11 | 35.55 | 35.06 | 35.46 | 40,459 | -0.56(-1.55%) |
Aug 01, 2018 | 36.07 | 36.26 | 36.00 | 36.02 | 36,923 | -0.86(-2.32%) |
Jul 31, 2018 | 36.68 | 36.99 | 36.60 | 36.88 | 16,879 | +0.16(+0.45%) |
Jul 30, 2018 | 37.16 | 37.16 | 36.57 | 36.71 | 191,679 | -0.60(-1.60%) |
Jul 27, 2018 | 37.68 | 37.74 | 37.08 | 37.31 | 171,495 | -0.29(-0.76%) |
Jul 26, 2018 | 37.57 | 37.81 | 37.48 | 37.60 | 175,416 | -0.76(-1.98%) |
Jul 25, 2018 | 37.92 | 38.42 | 37.89 | 38.36 | 175,854 | +0.64(+1.71%) |
Jul 24, 2018 | 37.93 | 38.15 | 37.62 | 37.71 | 189,805 | +0.42(+1.14%) |
Jul 23, 2018 | 37.27 | 37.29 | 37.11 | 37.29 | 21,888 | -0.24(-0.63%) |
Jul 20, 2018 | 37.45 | 37.59 | 37.36 | 37.52 | 15,827 | +0.37(+0.99%) |
Jul 19, 2018 | 37.33 | 37.33 | 37.15 | 37.16 | 46,614 | -0.75(-1.97%) |
Jul 18, 2018 | 37.81 | 37.92 | 37.71 | 37.90 | 16,835 | -0.09(-0.25%) |
Jul 17, 2018 | 37.68 | 38.10 | 37.60 | 38.00 | 18,498 | -0.07(-0.20%) |
Jul 16, 2018 | 38.11 | 38.15 | 37.97 | 38.07 | 28,387 | -0.22(-0.57%) |
Jul 13, 2018 | 38.29 | 13,096 | -0.12(-0.32%) | |||
Jul 12, 2018 | 38.18 | 38.42 | 38.18 | 38.41 | 21,871 | +0.86(+2.28%) |
Jul 11, 2018 | 37.45 | 37.73 | 37.45 | 37.56 | 37,134 | -0.63(-1.64%) |
Jul 10, 2018 | 38.21 | 38.28 | 37.97 | 38.18 | 12,988 | -0.52(-1.35%) |
Jul 09, 2018 | 38.50 | 38.70 | 38.37 | 38.70 | 39,813 | +1.03(+2.72%) |
Jul 06, 2018 | 37.13 | 37.82 | 37.13 | 37.68 | 78,870 | +0.65(+1.77%) |
Jul 05, 2018 | 37.27 | 37.27 | 36.87 | 37.02 | 48,496 | -0.54(-1.44%) |
Jul 03, 2018 | 37.57 | 37.57 | 37.57 | 0 | -0.05(-0.12%) | |
Jul 02, 2018 | 37.41 | 37.61 | 37.31 | 37.61 | 56,310 | -0.81(-2.12%) |
Jun 29, 2018 | 38.32 | 38.59 | 38.32 | 38.43 | 18,766 | +0.76(+2.01%) |
Jun 28, 2018 | 37.29 | 37.68 | 37.24 | 37.67 | 24,927 | +0.23(+0.62%) |
Jun 27, 2018 | 38.41 | 38.45 | 37.42 | 37.44 | 159,550 | -1.42(-3.66%) |
Jun 26, 2018 | 39.04 | 39.04 | 38.65 | 38.86 | 112,413 | -0.27(-0.69%) |
Jun 25, 2018 | 39.66 | 39.66 | 38.75 | 39.13 | 101,858 | -1.13(-2.81%) |
Jun 22, 2018 | 40.65 | 40.65 | 40.25 | 40.26 | 11,561 | +0.23(+0.57%) |
Jun 21, 2018 | 40.49 | 40.49 | 40.01 | 40.03 | 40,743 | -0.74(-1.82%) |
Jun 20, 2018 | 40.89 | 40.90 | 40.77 | 40.78 | 31,542 | +0.04(+0.09%) |
Jun 19, 2018 | 40.64 | 40.74 | 40.26 | 40.74 | 72,198 | -0.89(-2.13%) |
Jun 18, 2018 | 41.67 | 41.67 | 41.33 | 41.63 | 66,305 | -0.39(-0.92%) |
Jun 15, 2018 | 42.05 | 41.70 | 42.02 | 30,407 | -0.35(-0.82%) | |
Jun 14, 2018 | 42.29 | 42.42 | 42.27 | 42.36 | 20,823 | +0.05(+0.12%) |
Jun 13, 2018 | 42.60 | 42.60 | 42.07 | 42.31 | 29,423 | -0.44(-1.04%) |
Jun 12, 2018 | 42.65 | 42.86 | 42.61 | 42.76 | 26,740 | +0.21(+0.48%) |
Jun 11, 2018 | 42.49 | 42.58 | 42.42 | 42.55 | 40,598 | +0.15(+0.35%) |
Jun 08, 2018 | 42.08 | 42.44 | 42.02 | 42.40 | 25,309 | -0.04(-0.09%) |
Jun 07, 2018 | 42.75 | 42.79 | 42.19 | 42.44 | 30,788 | -0.44(-1.04%) |
Jun 06, 2018 | 42.90 | 42.88 | 14,869 | +0.45(+1.07%) | ||
Jun 05, 2018 | 42.28 | 42.53 | 42.27 | 42.43 | 39,845 | +0.34(+0.81%) |
Jun 04, 2018 | 42.02 | 42.09 | 41.86 | 42.09 | 19,581 | +0.63(+1.52%) |