Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.65 | 31.65 | 31.65 | 0 | +0.60(+1.93%) | |
Aug 30, 2018 | 31.00 | 31.50 | 30.70 | 31.05 | 201,497 | +0.25(+0.81%) |
Aug 29, 2018 | 31.20 | 31.25 | 30.00 | 30.80 | 739,847 | -0.15(-0.48%) |
Aug 28, 2018 | 31.75 | 31.95 | 30.90 | 30.95 | 136,927 | -0.60(-1.90%) |
Aug 27, 2018 | 30.90 | 31.85 | 30.90 | 31.55 | 235,305 | +0.65(+2.10%) |
Aug 24, 2018 | 31.50 | 31.95 | 30.70 | 30.90 | 157,500 | -0.55(-1.75%) |
Aug 23, 2018 | 31.00 | 32.15 | 30.60 | 31.45 | 338,210 | +0.45(+1.45%) |
Aug 22, 2018 | 30.35 | 31.50 | 30.15 | 31.00 | 540,117 | +0.85(+2.82%) |
Aug 21, 2018 | 30.00 | 30.30 | 29.35 | 30.15 | 277,386 | +0.25(+0.84%) |
Aug 20, 2018 | 29.90 | 30.75 | 29.70 | 29.90 | 311,774 | -0.05(-0.17%) |
Aug 17, 2018 | 31.25 | 31.90 | 29.85 | 29.95 | 372,700 | -1.55(-4.92%) |
Aug 16, 2018 | 31.55 | 32.45 | 30.25 | 31.50 | 562,307 | +0.00(+0.00%) |
Aug 15, 2018 | 28.95 | 31.62 | 28.50 | 31.50 | 1,318,789 | +2.40(+8.25%) |
Aug 14, 2018 | 33.40 | 34.00 | 27.55 | 29.10 | 1,157,191 | -3.90(-11.82%) |
Aug 13, 2018 | 33.50 | 33.95 | 32.65 | 33.00 | 310,993 | -0.50(-1.49%) |
Aug 10, 2018 | 34.35 | 34.60 | 32.25 | 33.50 | 372,600 | -0.85(-2.47%) |
Aug 09, 2018 | 33.95 | 34.55 | 33.80 | 34.35 | 251,181 | +0.40(+1.18%) |
Aug 08, 2018 | 34.55 | 34.80 | 33.95 | 33.95 | 155,012 | -0.65(-1.88%) |
Aug 07, 2018 | 34.85 | 34.85 | 34.15 | 34.60 | 223,348 | -0.10(-0.29%) |
Aug 06, 2018 | 33.80 | 35.15 | 33.40 | 34.70 | 175,362 | +0.95(+2.81%) |
Aug 03, 2018 | 34.40 | 34.65 | 33.15 | 33.75 | 248,800 | -0.50(-1.46%) |
Aug 02, 2018 | 33.10 | 34.35 | 33.00 | 34.25 | 216,681 | +1.20(+3.63%) |
Aug 01, 2018 | 32.95 | 33.45 | 32.50 | 33.05 | 429,630 | +0.30(+0.92%) |
Jul 31, 2018 | 33.30 | 33.35 | 32.10 | 32.75 | 357,617 | -0.35(-1.06%) |
Jul 30, 2018 | 33.55 | 34.10 | 32.65 | 33.10 | 350,504 | -0.20(-0.60%) |
Jul 27, 2018 | 34.45 | 34.80 | 33.20 | 33.30 | 342,100 | -0.65(-1.91%) |
Jul 26, 2018 | 35.00 | 35.30 | 33.90 | 33.95 | 679,097 | -1.05(-3.00%) |
Jul 25, 2018 | 35.05 | 35.45 | 34.65 | 35.00 | 393,011 | +0.00(+0.00%) |
Jul 24, 2018 | 36.60 | 36.79 | 34.70 | 35.00 | 199,276 | -1.15(-3.18%) |
Jul 23, 2018 | 36.90 | 37.10 | 36.15 | 36.15 | 136,182 | -0.85(-2.30%) |
Jul 20, 2018 | 36.80 | 37.25 | 36.50 | 37.00 | 198,800 | -0.05(-0.13%) |
Jul 19, 2018 | 38.30 | 38.33 | 36.83 | 37.05 | 465,114 | -1.45(-3.77%) |
Jul 18, 2018 | 36.25 | 38.75 | 36.00 | 38.50 | 690,613 | +2.35(+6.50%) |
Jul 17, 2018 | 35.25 | 36.30 | 35.10 | 36.15 | 288,657 | +0.80(+2.26%) |
Jul 16, 2018 | 35.00 | 35.50 | 34.25 | 35.35 | 548,116 | +0.40(+1.14%) |
Jul 13, 2018 | 34.90 | 35.20 | 34.75 | 34.95 | 283,260 | +0.00(+0.00%) |
Jul 12, 2018 | 34.25 | 35.20 | 34.25 | 34.95 | 249,946 | +0.75(+2.19%) |
Jul 11, 2018 | 33.35 | 34.25 | 33.05 | 34.20 | 160,285 | +0.70(+2.09%) |
Jul 10, 2018 | 33.10 | 33.85 | 32.98 | 33.50 | 511,694 | +0.60(+1.82%) |
Jul 09, 2018 | 34.50 | 35.65 | 32.90 | 32.90 | 427,313 | -2.70(-7.58%) |
Jul 06, 2018 | 35.15 | 35.70 | 34.90 | 35.60 | 169,516 | +0.40(+1.14%) |
Jul 05, 2018 | 35.45 | 34.30 | 35.20 | 158,879 | -0.25(-0.71%) | |
Jul 03, 2018 | 35.45 | 35.45 | 35.45 | 0 | +0.35(+1.00%) | |
Jul 02, 2018 | 35.90 | 36.50 | 34.90 | 35.10 | 309,416 | -1.05(-2.90%) |
Jun 29, 2018 | 35.05 | 36.35 | 34.80 | 36.15 | 360,491 | +1.20(+3.43%) |
Jun 28, 2018 | 34.95 | 35.40 | 33.90 | 34.95 | 405,465 | -0.40(-1.13%) |
Jun 27, 2018 | 36.30 | 36.35 | 35.25 | 35.35 | 317,247 | -0.80(-2.21%) |
Jun 26, 2018 | 35.15 | 36.40 | 34.55 | 36.15 | 388,914 | +1.20(+3.43%) |
Jun 25, 2018 | 36.50 | 36.50 | 34.70 | 34.95 | 259,485 | -1.92(-5.22%) |
Jun 22, 2018 | 37.45 | 37.45 | 35.95 | 36.88 | 234,983 | -0.48(-1.27%) |
Jun 21, 2018 | 38.30 | 38.90 | 37.00 | 37.35 | 202,563 | -1.05(-2.73%) |
Jun 20, 2018 | 38.45 | 38.80 | 37.90 | 38.40 | 166,897 | +0.20(+0.52%) |
Jun 19, 2018 | 38.50 | 38.80 | 37.85 | 38.20 | 216,490 | -0.75(-1.93%) |
Jun 18, 2018 | 37.65 | 39.20 | 37.52 | 38.95 | 362,162 | +1.55(+4.14%) |
Jun 15, 2018 | 39.30 | 37.25 | 37.40 | 553,969 | -1.90(-4.83%) | |
Jun 14, 2018 | 39.80 | 40.10 | 39.25 | 39.30 | 360,764 | -0.45(-1.13%) |
Jun 13, 2018 | 40.10 | 40.33 | 39.20 | 39.75 | 473,428 | -0.40(-1.00%) |
Jun 12, 2018 | 39.05 | 41.70 | 38.80 | 40.15 | 502,169 | -0.90(-2.19%) |
Jun 11, 2018 | 40.35 | 41.30 | 39.95 | 41.05 | 478,398 | +0.80(+1.99%) |
Jun 08, 2018 | 38.50 | 40.35 | 38.46 | 40.25 | 487,110 | +1.45(+3.74%) |
Jun 07, 2018 | 37.95 | 39.10 | 37.50 | 38.80 | 360,735 | +1.05(+2.78%) |
Jun 06, 2018 | 37.05 | 38.27 | 36.60 | 37.75 | 236,195 | +0.85(+2.30%) |
Jun 05, 2018 | 35.80 | 37.65 | 35.50 | 36.90 | 343,580 | +1.00(+2.79%) |
Jun 04, 2018 | 35.25 | 36.00 | 35.25 | 35.90 | 205,895 | +0.60(+1.70%) |