Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 39.10 | 39.10 | 39.10 | 0 | +0.37(+0.95%) | |
Aug 30, 2018 | 38.80 | 39.16 | 38.64 | 38.73 | 80,459 | -0.09(-0.24%) |
Aug 29, 2018 | 38.61 | 39.02 | 38.43 | 38.83 | 87,975 | +0.28(+0.72%) |
Aug 28, 2018 | 38.95 | 39.07 | 38.55 | 38.55 | 54,929 | -0.43(-1.10%) |
Aug 27, 2018 | 39.71 | 40.05 | 38.86 | 38.98 | 127,840 | -0.31(-0.78%) |
Aug 24, 2018 | 38.46 | 39.50 | 38.46 | 39.29 | 91,208 | +0.95(+2.48%) |
Aug 23, 2018 | 38.58 | 39.53 | 38.21 | 38.34 | 302,885 | -0.15(-0.40%) |
Aug 22, 2018 | 38.61 | 39.01 | 38.40 | 38.49 | 98,358 | -0.25(-0.63%) |
Aug 21, 2018 | 38.80 | 38.98 | 38.52 | 38.73 | 147,443 | -0.03(-0.08%) |
Aug 20, 2018 | 39.16 | 39.32 | 38.70 | 38.76 | 74,265 | -0.40(-1.02%) |
Aug 17, 2018 | 39.07 | 39.25 | 39.01 | 39.16 | 118,946 | -0.03(-0.08%) |
Aug 16, 2018 | 39.07 | 39.44 | 39.04 | 39.19 | 77,646 | +0.21(+0.55%) |
Aug 15, 2018 | 38.73 | 39.29 | 38.73 | 38.98 | 92,063 | +0.06(+0.16%) |
Aug 14, 2018 | 38.21 | 39.36 | 38.15 | 38.92 | 100,628 | +0.25(+0.63%) |
Aug 13, 2018 | 38.34 | 38.80 | 38.09 | 38.67 | 42,515 | +0.09(+0.24%) |
Aug 10, 2018 | 38.43 | 38.76 | 37.39 | 38.58 | 56,618 | +0.09(+0.24%) |
Aug 09, 2018 | 38.21 | 38.83 | 38.21 | 38.49 | 46,107 | +0.34(+0.88%) |
Aug 08, 2018 | 38.12 | 38.34 | 37.66 | 38.15 | 89,898 | +0.09(+0.24%) |
Aug 07, 2018 | 38.15 | 38.67 | 38.03 | 38.06 | 177,194 | -0.15(-0.40%) |
Aug 06, 2018 | 38.37 | 38.67 | 36.44 | 38.21 | 61,216 | -0.12(-0.32%) |
Aug 03, 2018 | 38.95 | 39.44 | 38.06 | 38.34 | 96,593 | -0.58(-1.50%) |
Aug 02, 2018 | 39.75 | 40.14 | 37.74 | 38.92 | 746,449 | +0.15(+0.40%) |
Aug 01, 2018 | 38.58 | 38.92 | 38.15 | 38.76 | 62,193 | +0.28(+0.72%) |
Jul 31, 2018 | 38.73 | 38.89 | 38.46 | 38.49 | 79,266 | -0.28(-0.71%) |
Jul 30, 2018 | 38.76 | 39.21 | 38.70 | 38.76 | 60,325 | -0.03(-0.08%) |
Jul 27, 2018 | 39.53 | 39.68 | 38.58 | 38.80 | 75,545 | -0.67(-1.71%) |
Jul 26, 2018 | 38.73 | 39.65 | 38.73 | 39.47 | 86,733 | +0.83(+2.14%) |
Jul 25, 2018 | 38.27 | 38.64 | 37.97 | 38.64 | 70,340 | +0.43(+1.12%) |
Jul 24, 2018 | 38.43 | 38.03 | 38.21 | 55,523 | +0.09(+0.24%) | |
Jul 23, 2018 | 37.91 | 38.58 | 37.88 | 38.12 | 72,281 | +0.06(+0.16%) |
Jul 20, 2018 | 37.48 | 38.12 | 37.48 | 38.06 | 88,719 | +0.52(+1.39%) |
Jul 19, 2018 | 37.02 | 37.60 | 36.90 | 37.54 | 76,372 | +0.43(+1.16%) |
Jul 18, 2018 | 36.80 | 37.26 | 36.80 | 37.11 | 53,617 | +0.15(+0.41%) |
Jul 17, 2018 | 36.65 | 36.99 | 36.62 | 36.96 | 70,676 | +0.28(+0.75%) |
Jul 16, 2018 | 36.65 | 36.71 | 36.19 | 36.68 | 56,335 | +0.46(+1.27%) |
Jul 13, 2018 | 36.04 | 36.50 | 36.01 | 36.22 | 56,738 | +0.12(+0.34%) |
Jul 12, 2018 | 36.74 | 36.74 | 36.07 | 36.10 | 76,600 | -0.49(-1.34%) |
Jul 11, 2018 | 36.13 | 36.86 | 36.13 | 36.59 | 123,287 | +0.25(+0.67%) |
Jul 10, 2018 | 36.25 | 36.41 | 36.01 | 36.34 | 97,172 | +0.18(+0.51%) |
Jul 09, 2018 | 35.36 | 36.19 | 35.36 | 36.16 | 124,285 | +0.92(+2.61%) |
Jul 06, 2018 | 35.12 | 35.64 | 34.93 | 35.24 | 192,989 | +0.15(+0.44%) |
Jul 05, 2018 | 35.42 | 35.42 | 33.52 | 35.09 | 154,805 | -0.12(-0.35%) |
Jul 03, 2018 | 35.21 | 35.21 | 35.21 | 0 | -0.31(-0.86%) | |
Jul 02, 2018 | 35.33 | 35.64 | 35.33 | 35.52 | 208,130 | +0.12(+0.35%) |
Jun 29, 2018 | 36.44 | 36.44 | 35.09 | 35.39 | 276,930 | -0.89(-2.45%) |
Jun 28, 2018 | 36.25 | 36.90 | 36.10 | 36.28 | 121,895 | +0.06(+0.17%) |
Jun 27, 2018 | 36.44 | 36.53 | 36.11 | 36.22 | 126,086 | -0.21(-0.59%) |
Jun 26, 2018 | 36.68 | 36.86 | 36.34 | 36.44 | 76,475 | -0.21(-0.59%) |
Jun 25, 2018 | 36.28 | 36.77 | 36.10 | 36.65 | 130,675 | +0.18(+0.50%) |
Jun 22, 2018 | 35.91 | 36.65 | 35.88 | 36.47 | 205,621 | +0.61(+1.71%) |
Jun 21, 2018 | 36.47 | 36.50 | 35.76 | 35.85 | 92,311 | -0.55(-1.52%) |
Jun 20, 2018 | 37.29 | 37.29 | 36.34 | 36.41 | 120,137 | -0.80(-2.14%) |
Jun 19, 2018 | 36.90 | 37.35 | 36.83 | 37.20 | 71,524 | +0.21(+0.58%) |
Jun 18, 2018 | 37.29 | 37.54 | 36.96 | 36.99 | 91,164 | -0.55(-1.47%) |
Jun 15, 2018 | 37.60 | 37.08 | 37.54 | 179,552 | +0.37(+0.99%) | |
Jun 14, 2018 | 36.83 | 37.26 | 36.83 | 37.17 | 107,225 | +0.25(+0.66%) |
Jun 13, 2018 | 36.93 | 37.29 | 36.71 | 36.93 | 139,371 | +0.00(+0.00%) |
Jun 12, 2018 | 37.32 | 37.39 | 36.74 | 36.93 | 84,643 | -0.34(-0.90%) |
Jun 11, 2018 | 37.20 | 37.35 | 36.99 | 37.26 | 55,107 | +0.03(+0.08%) |
Jun 08, 2018 | 37.08 | 37.45 | 37.08 | 37.23 | 62,126 | +0.12(+0.33%) |
Jun 07, 2018 | 37.08 | 37.32 | 36.83 | 37.11 | 80,425 | +0.01(+0.03%) |
Jun 06, 2018 | 37.05 | 37.46 | 36.88 | 37.10 | 137,503 | +0.03(+0.08%) |
Jun 05, 2018 | 37.01 | 37.16 | 36.67 | 37.07 | 126,839 | -0.06(-0.16%) |
Jun 04, 2018 | 36.73 | 37.31 | 36.67 | 37.13 | 63,451 | +0.49(+1.33%) |