Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.53 | 36.53 | 36.53 | 0 | +0.15(+0.41%) | |
Aug 30, 2018 | 36.38 | 36.60 | 36.18 | 36.38 | 74,725 | -0.05(-0.14%) |
Aug 29, 2018 | 36.71 | 36.71 | 36.17 | 36.44 | 54,013 | -0.21(-0.57%) |
Aug 28, 2018 | 37.26 | 37.30 | 36.60 | 36.65 | 77,548 | -0.48(-1.30%) |
Aug 27, 2018 | 37.65 | 37.77 | 37.10 | 37.13 | 65,305 | -0.38(-1.02%) |
Aug 24, 2018 | 37.59 | 37.67 | 37.40 | 37.51 | 95,012 | -0.06(-0.15%) |
Aug 23, 2018 | 37.59 | 37.65 | 37.44 | 37.57 | 88,282 | -0.05(-0.14%) |
Aug 22, 2018 | 37.53 | 37.65 | 37.25 | 37.62 | 67,704 | +0.05(+0.14%) |
Aug 21, 2018 | 37.14 | 37.78 | 37.05 | 37.57 | 133,909 | +0.44(+1.18%) |
Aug 20, 2018 | 37.07 | 37.21 | 36.88 | 37.13 | 78,482 | +0.06(+0.17%) |
Aug 17, 2018 | 36.85 | 37.18 | 36.84 | 37.07 | 113,398 | +0.07(+0.19%) |
Aug 16, 2018 | 36.16 | 37.01 | 36.16 | 37.00 | 131,456 | +0.96(+2.67%) |
Aug 15, 2018 | 36.39 | 36.55 | 35.96 | 36.03 | 67,941 | -0.51(-1.39%) |
Aug 14, 2018 | 36.19 | 36.66 | 35.89 | 36.54 | 82,523 | +0.45(+1.24%) |
Aug 13, 2018 | 36.14 | 36.47 | 35.92 | 36.10 | 72,235 | -0.11(-0.29%) |
Aug 10, 2018 | 36.02 | 36.33 | 35.68 | 36.20 | 39,855 | +0.00(+0.00%) |
Aug 09, 2018 | 36.34 | 36.65 | 36.12 | 36.20 | 64,936 | -0.12(-0.34%) |
Aug 08, 2018 | 36.08 | 36.48 | 35.94 | 36.32 | 101,525 | +0.16(+0.44%) |
Aug 07, 2018 | 36.48 | 36.67 | 36.13 | 36.17 | 57,959 | -0.18(-0.51%) |
Aug 06, 2018 | 36.34 | 36.56 | 35.86 | 36.35 | 59,685 | -0.03(-0.07%) |
Aug 03, 2018 | 37.17 | 37.22 | 36.20 | 36.38 | 72,972 | -0.79(-2.12%) |
Aug 02, 2018 | 36.44 | 37.22 | 36.38 | 37.16 | 95,976 | +0.53(+1.46%) |
Aug 01, 2018 | 36.36 | 36.82 | 36.24 | 36.63 | 93,716 | +0.36(+0.99%) |
Jul 31, 2018 | 36.46 | 36.63 | 35.90 | 36.27 | 82,448 | -0.05(-0.14%) |
Jul 30, 2018 | 36.65 | 37.05 | 36.28 | 36.32 | 60,255 | -0.40(-1.10%) |
Jul 27, 2018 | 37.35 | 37.74 | 36.54 | 36.73 | 103,006 | -0.53(-1.41%) |
Jul 26, 2018 | 37.12 | 37.70 | 37.03 | 37.25 | 125,039 | -0.33(-0.89%) |
Jul 25, 2018 | 37.08 | 37.77 | 36.58 | 37.58 | 169,073 | +1.27(+3.50%) |
Jul 24, 2018 | 36.58 | 36.66 | 36.00 | 36.31 | 91,022 | -0.29(-0.79%) |
Jul 23, 2018 | 36.06 | 36.77 | 36.06 | 36.60 | 104,997 | +0.50(+1.38%) |
Jul 20, 2018 | 35.97 | 36.35 | 35.82 | 36.10 | 119,076 | +0.12(+0.34%) |
Jul 19, 2018 | 35.80 | 36.07 | 35.56 | 35.98 | 93,690 | +0.17(+0.46%) |
Jul 18, 2018 | 35.54 | 35.89 | 35.50 | 35.82 | 82,667 | +0.17(+0.47%) |
Jul 17, 2018 | 35.77 | 36.10 | 35.63 | 35.65 | 78,475 | -0.18(-0.51%) |
Jul 16, 2018 | 35.41 | 35.95 | 35.27 | 35.83 | 100,082 | +0.41(+1.16%) |
Jul 13, 2018 | 35.76 | 35.98 | 35.40 | 35.42 | 56,308 | -0.51(-1.41%) |
Jul 12, 2018 | 36.26 | 35.74 | 35.93 | 134,488 | -0.33(-0.92%) | |
Jul 11, 2018 | 36.10 | 36.51 | 36.09 | 36.26 | 138,122 | +0.15(+0.41%) |
Jul 10, 2018 | 36.56 | 36.92 | 36.10 | 36.11 | 136,478 | -1.02(-2.76%) |
Jul 09, 2018 | 36.52 | 37.34 | 36.52 | 37.14 | 214,201 | +0.62(+1.70%) |
Jul 06, 2018 | 36.31 | 36.61 | 36.24 | 36.52 | 113,396 | +0.26(+0.72%) |
Jul 05, 2018 | 36.34 | 36.52 | 36.18 | 36.25 | 125,769 | +0.20(+0.56%) |
Jul 03, 2018 | 36.05 | 36.05 | 36.05 | 0 | +0.03(+0.07%) | |
Jul 02, 2018 | 35.61 | 36.35 | 35.61 | 36.03 | 157,074 | +0.20(+0.56%) |
Jun 29, 2018 | 36.05 | 36.55 | 35.79 | 35.82 | 186,222 | -0.09(-0.24%) |
Jun 28, 2018 | 35.96 | 36.38 | 35.87 | 35.91 | 123,979 | -0.02(-0.05%) |
Jun 27, 2018 | 36.80 | 36.80 | 35.91 | 35.93 | 118,712 | -0.94(-2.56%) |
Jun 26, 2018 | 36.50 | 36.94 | 36.12 | 36.87 | 102,761 | +0.46(+1.27%) |
Jun 25, 2018 | 36.47 | 36.51 | 35.99 | 36.41 | 154,367 | -0.10(-0.29%) |
Jun 22, 2018 | 37.13 | 37.13 | 36.34 | 36.51 | 399,618 | -0.45(-1.21%) |
Jun 21, 2018 | 37.21 | 37.44 | 36.84 | 36.96 | 89,041 | -0.26(-0.70%) |
Jun 20, 2018 | 37.10 | 37.34 | 36.95 | 37.22 | 109,095 | +0.11(+0.31%) |
Jun 19, 2018 | 36.30 | 37.30 | 36.30 | 37.11 | 160,611 | +0.57(+1.55%) |
Jun 18, 2018 | 36.54 | 36.83 | 36.01 | 36.54 | 221,500 | +0.07(+0.19%) |
Jun 15, 2018 | 36.57 | 36.21 | 36.47 | 119,593 | +0.26(+0.72%) | |
Jun 14, 2018 | 36.47 | 36.47 | 36.05 | 36.21 | 110,726 | -0.10(-0.26%) |
Jun 13, 2018 | 36.30 | 36.67 | 36.14 | 36.30 | 103,898 | +0.00(+0.00%) |
Jun 12, 2018 | 36.54 | 36.56 | 36.12 | 36.30 | 86,404 | -0.24(-0.67%) |
Jun 11, 2018 | 36.91 | 37.00 | 36.44 | 36.55 | 90,634 | -0.37(-0.99%) |
Jun 08, 2018 | 36.99 | 37.26 | 36.08 | 36.92 | 109,159 | -0.07(-0.19%) |
Jun 07, 2018 | 37.03 | 37.51 | 36.83 | 36.99 | 91,725 | -0.20(-0.54%) |
Jun 06, 2018 | 36.69 | 37.29 | 36.47 | 37.19 | 146,987 | +0.59(+1.60%) |
Jun 05, 2018 | 36.84 | 36.91 | 36.35 | 36.60 | 132,957 | -0.20(-0.55%) |
Jun 04, 2018 | 36.82 | 37.03 | 36.46 | 36.80 | 119,348 | +0.17(+0.48%) |