Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.79 | 34.79 | 34.79 | 0 | -0.09(-0.25%) | |
Aug 30, 2018 | 34.70 | 34.95 | 34.54 | 34.87 | 246,419 | +0.08(+0.22%) |
Aug 29, 2018 | 35.14 | 35.14 | 34.61 | 34.80 | 91,312 | -0.21(-0.59%) |
Aug 28, 2018 | 35.37 | 35.37 | 34.98 | 35.00 | 86,871 | -0.28(-0.78%) |
Aug 27, 2018 | 35.15 | 35.45 | 35.07 | 35.28 | 174,130 | +0.20(+0.57%) |
Aug 24, 2018 | 35.08 | 35.14 | 34.88 | 35.08 | 74,818 | -0.01(-0.02%) |
Aug 23, 2018 | 35.59 | 35.64 | 35.03 | 35.09 | 103,889 | -0.56(-1.57%) |
Aug 22, 2018 | 35.52 | 35.78 | 35.33 | 35.65 | 134,839 | +0.18(+0.51%) |
Aug 21, 2018 | 35.23 | 35.61 | 35.06 | 35.47 | 184,553 | +0.35(+1.01%) |
Aug 20, 2018 | 35.05 | 35.20 | 34.71 | 35.12 | 106,121 | +0.11(+0.32%) |
Aug 17, 2018 | 34.83 | 35.08 | 34.79 | 35.00 | 177,895 | +0.09(+0.27%) |
Aug 16, 2018 | 34.87 | 35.18 | 34.80 | 34.91 | 95,461 | +0.17(+0.50%) |
Aug 15, 2018 | 34.99 | 35.25 | 34.65 | 34.74 | 129,104 | -0.22(-0.64%) |
Aug 14, 2018 | 34.73 | 35.23 | 34.73 | 34.96 | 114,407 | +0.22(+0.65%) |
Aug 13, 2018 | 34.87 | 35.12 | 34.57 | 34.74 | 83,817 | -0.14(-0.40%) |
Aug 10, 2018 | 34.64 | 35.00 | 34.50 | 34.87 | 82,925 | +0.06(+0.17%) |
Aug 09, 2018 | 35.05 | 35.14 | 34.81 | 34.81 | 74,386 | -0.16(-0.47%) |
Aug 08, 2018 | 34.90 | 35.06 | 34.72 | 34.98 | 75,133 | +0.12(+0.35%) |
Aug 07, 2018 | 35.03 | 35.23 | 34.71 | 34.86 | 50,231 | -0.16(-0.44%) |
Aug 06, 2018 | 34.85 | 35.17 | 34.76 | 35.01 | 76,250 | +0.21(+0.60%) |
Aug 03, 2018 | 35.18 | 35.31 | 34.66 | 34.80 | 81,998 | -0.43(-1.23%) |
Aug 02, 2018 | 34.64 | 35.28 | 34.64 | 35.24 | 91,499 | +0.47(+1.34%) |
Aug 01, 2018 | 34.17 | 34.82 | 34.17 | 34.77 | 105,668 | +0.60(+1.74%) |
Jul 31, 2018 | 34.35 | 34.35 | 33.83 | 34.17 | 117,905 | -0.17(-0.50%) |
Jul 30, 2018 | 34.70 | 34.92 | 34.32 | 34.35 | 103,766 | -0.22(-0.65%) |
Jul 27, 2018 | 34.68 | 34.88 | 34.53 | 34.57 | 131,684 | -0.10(-0.30%) |
Jul 26, 2018 | 34.14 | 34.75 | 34.14 | 34.68 | 192,695 | +0.54(+1.57%) |
Jul 25, 2018 | 33.63 | 34.14 | 33.29 | 34.14 | 274,383 | +0.70(+2.09%) |
Jul 24, 2018 | 33.74 | 33.74 | 33.16 | 33.44 | 155,490 | -0.33(-0.97%) |
Jul 23, 2018 | 33.87 | 33.07 | 33.77 | 136,064 | +0.39(+1.16%) | |
Jul 20, 2018 | 33.10 | 33.57 | 32.88 | 33.38 | 135,362 | +0.28(+0.83%) |
Jul 19, 2018 | 32.89 | 33.16 | 32.79 | 33.10 | 85,732 | +0.14(+0.42%) |
Jul 18, 2018 | 32.78 | 33.03 | 32.76 | 32.97 | 116,294 | +0.07(+0.21%) |
Jul 17, 2018 | 32.97 | 33.09 | 32.79 | 32.90 | 68,713 | -0.07(-0.21%) |
Jul 16, 2018 | 32.60 | 33.06 | 32.60 | 32.97 | 82,452 | +0.35(+1.06%) |
Jul 13, 2018 | 33.10 | 33.13 | 32.61 | 32.62 | 109,742 | -0.46(-1.38%) |
Jul 12, 2018 | 33.49 | 33.49 | 32.69 | 33.08 | 152,779 | -0.20(-0.60%) |
Jul 11, 2018 | 33.22 | 33.42 | 33.11 | 33.28 | 138,429 | -0.10(-0.31%) |
Jul 10, 2018 | 34.04 | 34.04 | 33.14 | 33.38 | 108,065 | -0.57(-1.68%) |
Jul 09, 2018 | 33.79 | 34.13 | 33.79 | 33.95 | 241,799 | +0.31(+0.92%) |
Jul 06, 2018 | 33.34 | 33.83 | 33.34 | 33.64 | 93,529 | +0.16(+0.46%) |
Jul 05, 2018 | 33.46 | 33.54 | 33.27 | 33.48 | 258,612 | +0.06(+0.18%) |
Jul 03, 2018 | 33.42 | 33.42 | 33.42 | 0 | -0.38(-1.12%) | |
Jul 02, 2018 | 33.15 | 33.80 | 33.15 | 33.80 | 129,868 | +0.48(+1.45%) |
Jun 29, 2018 | 33.81 | 34.05 | 33.28 | 33.32 | 174,671 | -0.22(-0.67%) |
Jun 28, 2018 | 33.41 | 33.73 | 33.32 | 33.54 | 157,769 | +0.32(+0.96%) |
Jun 27, 2018 | 33.44 | 33.48 | 33.13 | 33.22 | 339,180 | -0.32(-0.95%) |
Jun 26, 2018 | 33.60 | 33.79 | 33.34 | 33.54 | 128,741 | -0.07(-0.21%) |
Jun 25, 2018 | 33.55 | 34.05 | 33.51 | 33.61 | 266,432 | -0.06(-0.18%) |
Jun 22, 2018 | 34.08 | 34.13 | 33.44 | 33.67 | 715,735 | -0.25(-0.74%) |
Jun 21, 2018 | 34.52 | 34.52 | 33.83 | 33.92 | 173,053 | -0.60(-1.73%) |
Jun 20, 2018 | 34.45 | 34.74 | 34.37 | 34.52 | 174,935 | +0.11(+0.33%) |
Jun 19, 2018 | 34.20 | 34.47 | 34.17 | 34.41 | 208,356 | +0.02(+0.05%) |
Jun 18, 2018 | 34.11 | 34.46 | 33.95 | 34.39 | 342,455 | +0.33(+0.96%) |
Jun 15, 2018 | 34.22 | 33.58 | 34.06 | 559,881 | +0.09(+0.25%) | |
Jun 14, 2018 | 34.43 | 34.43 | 33.89 | 33.98 | 287,634 | -0.46(-1.33%) |
Jun 13, 2018 | 34.19 | 34.66 | 33.86 | 34.43 | 250,920 | +0.29(+0.86%) |
Jun 12, 2018 | 34.71 | 34.76 | 34.03 | 34.14 | 213,334 | -0.53(-1.52%) |
Jun 11, 2018 | 34.82 | 34.94 | 34.53 | 34.67 | 198,867 | -0.07(-0.20%) |
Jun 08, 2018 | 34.80 | 34.90 | 34.69 | 34.74 | 181,525 | -0.13(-0.37%) |
Jun 07, 2018 | 35.10 | 35.38 | 34.53 | 34.87 | 249,490 | -0.25(-0.71%) |
Jun 06, 2018 | 35.15 | 34.79 | 35.12 | 245,594 | +0.37(+1.07%) | |
Jun 05, 2018 | 34.70 | 34.87 | 34.37 | 34.74 | 118,975 | -0.03(-0.10%) |
Jun 04, 2018 | 34.35 | 34.79 | 34.14 | 34.78 | 214,631 | +0.57(+1.67%) |