Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.06 | 36.06 | 36.06 | 0 | +0.07(+0.19%) | |
Aug 30, 2018 | 36.39 | 36.39 | 35.94 | 35.99 | 425,988 | -0.31(-0.85%) |
Aug 29, 2018 | 36.34 | 36.50 | 36.24 | 36.30 | 544,142 | -0.24(-0.66%) |
Aug 28, 2018 | 36.06 | 36.55 | 35.91 | 36.54 | 537,322 | +0.45(+1.24%) |
Aug 27, 2018 | 36.11 | 36.22 | 35.80 | 36.10 | 636,083 | +0.03(+0.10%) |
Aug 24, 2018 | 35.71 | 36.09 | 35.70 | 36.06 | 366,250 | +0.36(+1.01%) |
Aug 23, 2018 | 35.80 | 35.88 | 35.65 | 35.70 | 326,114 | -0.07(-0.19%) |
Aug 22, 2018 | 35.79 | 35.83 | 35.61 | 35.77 | 336,360 | -0.02(-0.05%) |
Aug 21, 2018 | 36.11 | 36.17 | 35.72 | 35.79 | 604,965 | -0.40(-1.12%) |
Aug 20, 2018 | 36.29 | 36.51 | 36.16 | 36.19 | 690,402 | +0.01(+0.02%) |
Aug 17, 2018 | 35.67 | 36.19 | 35.57 | 36.18 | 446,592 | +0.55(+1.54%) |
Aug 16, 2018 | 35.65 | 35.77 | 35.37 | 35.63 | 554,135 | -0.03(-0.10%) |
Aug 15, 2018 | 35.43 | 35.84 | 35.38 | 35.67 | 592,235 | +0.20(+0.56%) |
Aug 14, 2018 | 35.09 | 35.57 | 35.00 | 35.47 | 655,011 | +0.40(+1.15%) |
Aug 13, 2018 | 34.83 | 36.16 | 34.79 | 35.06 | 883,064 | +0.21(+0.59%) |
Aug 10, 2018 | 35.14 | 35.34 | 34.86 | 34.86 | 643,902 | -0.30(-0.86%) |
Aug 09, 2018 | 35.30 | 35.32 | 35.02 | 35.16 | 513,673 | -0.10(-0.29%) |
Aug 08, 2018 | 35.36 | 35.39 | 35.21 | 35.26 | 515,191 | -0.07(-0.19%) |
Aug 07, 2018 | 35.09 | 35.40 | 34.95 | 35.33 | 734,510 | +0.17(+0.48%) |
Aug 06, 2018 | 35.11 | 35.24 | 34.90 | 35.16 | 693,322 | +0.05(+0.15%) |
Aug 03, 2018 | 34.73 | 35.11 | 34.65 | 35.11 | 606,585 | +0.35(+1.00%) |
Aug 02, 2018 | 34.73 | 34.95 | 34.58 | 34.76 | 545,065 | -0.06(-0.17%) |
Aug 01, 2018 | 34.80 | 34.95 | 34.31 | 34.82 | 959,065 | +0.20(+0.56%) |
Jul 30, 2018 | 34.65 | 34.77 | 34.45 | 34.62 | 1,114,135 | +0.03(+0.07%) |
Jul 27, 2018 | 34.94 | 35.06 | 34.53 | 34.60 | 857,380 | -0.27(-0.78%) |
Jul 26, 2018 | 34.77 | 35.09 | 34.77 | 34.87 | 794,166 | +0.14(+0.42%) |
Jul 25, 2018 | 34.62 | 34.89 | 34.53 | 34.73 | 1,795,809 | +0.20(+0.57%) |
Jul 24, 2018 | 34.87 | 34.98 | 33.76 | 34.53 | 2,175,606 | -1.00(-2.80%) |
Jul 23, 2018 | 35.70 | 35.81 | 35.38 | 35.53 | 749,613 | -0.24(-0.67%) |
Jul 20, 2018 | 36.27 | 36.35 | 35.70 | 35.76 | 644,463 | -0.54(-1.50%) |
Jul 19, 2018 | 35.87 | 36.61 | 35.85 | 36.31 | 713,744 | +0.32(+0.90%) |
Jul 18, 2018 | 35.97 | 36.27 | 35.80 | 35.98 | 672,428 | -0.20(-0.54%) |
Jul 17, 2018 | 36.57 | 36.83 | 36.13 | 36.18 | 703,364 | -0.24(-0.65%) |
Jul 16, 2018 | 36.32 | 36.55 | 36.10 | 36.42 | 1,241,419 | +0.10(+0.28%) |
Jul 13, 2018 | 36.55 | 36.56 | 36.25 | 36.32 | 966,623 | -0.08(-0.21%) |
Jul 12, 2018 | 36.57 | 36.58 | 36.37 | 36.39 | 872,862 | -0.14(-0.37%) |
Jul 11, 2018 | 36.45 | 36.78 | 36.43 | 36.53 | 674,165 | +0.03(+0.09%) |
Jul 10, 2018 | 36.43 | 36.72 | 36.35 | 36.49 | 1,137,191 | +0.14(+0.37%) |
Jul 09, 2018 | 36.72 | 36.74 | 36.13 | 36.36 | 1,072,093 | -0.36(-0.97%) |
Jul 06, 2018 | 36.82 | 36.95 | 36.68 | 36.72 | 641,404 | +0.04(+0.12%) |
Jul 05, 2018 | 36.44 | 36.72 | 36.31 | 36.67 | 864,992 | +0.30(+0.82%) |
Jul 03, 2018 | 36.38 | 36.38 | 36.38 | 0 | +0.13(+0.35%) | |
Jul 02, 2018 | 36.41 | 36.51 | 35.89 | 36.25 | 1,173,104 | -0.22(-0.61%) |
Jun 29, 2018 | 36.42 | 36.83 | 36.20 | 36.47 | 1,380,088 | -0.05(-0.14%) |
Jun 28, 2018 | 36.31 | 36.59 | 36.05 | 36.52 | 2,180,430 | +0.31(+0.87%) |
Jun 27, 2018 | 36.65 | 36.71 | 36.20 | 36.21 | 1,648,466 | -0.36(-0.98%) |
Jun 26, 2018 | 36.88 | 36.96 | 36.55 | 36.56 | 1,116,438 | -0.26(-0.72%) |
Jun 25, 2018 | 36.74 | 36.95 | 36.50 | 36.83 | 2,224,586 | +0.19(+0.51%) |
Jun 22, 2018 | 36.53 | 36.72 | 36.28 | 36.64 | 1,293,316 | +0.21(+0.58%) |
Jun 21, 2018 | 36.42 | 36.50 | 36.16 | 36.43 | 884,218 | +0.06(+0.16%) |
Jun 20, 2018 | 36.32 | 36.55 | 36.06 | 36.37 | 932,797 | +0.16(+0.45%) |
Jun 19, 2018 | 36.38 | 36.72 | 36.10 | 36.21 | 1,383,580 | -0.43(-1.18%) |
Jun 18, 2018 | 36.21 | 36.90 | 36.21 | 36.64 | 1,121,627 | +0.31(+0.84%) |
Jun 15, 2018 | 37.06 | 36.27 | 36.33 | 1,838,321 | -0.03(-0.09%) | |
Jun 14, 2018 | 36.75 | 36.95 | 36.21 | 36.37 | 1,921,433 | -0.06(-0.16%) |
Jun 13, 2018 | 36.20 | 36.52 | 35.30 | 36.43 | 2,033,165 | +0.28(+0.78%) |
Jun 12, 2018 | 35.81 | 36.49 | 35.74 | 36.15 | 928,818 | +0.23(+0.64%) |
Jun 11, 2018 | 35.99 | 36.06 | 35.57 | 35.92 | 676,159 | -0.12(-0.33%) |
Jun 08, 2018 | 35.36 | 36.19 | 35.36 | 36.04 | 1,369,316 | +0.69(+1.95%) |
Jun 07, 2018 | 35.35 | 35.44 | 35.02 | 35.35 | 1,088,678 | +0.05(+0.14%) |
Jun 06, 2018 | 35.36 | 34.97 | 35.30 | 911,373 | +0.08(+0.22%) | |
Jun 05, 2018 | 35.46 | 35.59 | 35.19 | 35.22 | 916,787 | -0.20(-0.55%) |
Jun 04, 2018 | 35.00 | 35.42 | 34.87 | 35.41 | 1,569,934 | +0.54(+1.56%) |