Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 33.90 | 33.90 | 33.90 | 0 | +1.50(+4.61%) | |
Aug 30, 2018 | 32.54 | 32.64 | 32.29 | 32.40 | 228,200 | -0.38(-1.15%) |
Aug 29, 2018 | 32.66 | 32.95 | 32.59 | 32.78 | 295,138 | -0.70(-2.10%) |
Aug 28, 2018 | 33.39 | 33.61 | 33.27 | 33.48 | 229,370 | -0.25(-0.74%) |
Aug 27, 2018 | 33.76 | 33.91 | 33.57 | 33.73 | 316,917 | +0.00(+0.00%) |
Aug 24, 2018 | 33.64 | 33.80 | 33.54 | 33.73 | 175,823 | +0.13(+0.37%) |
Aug 23, 2018 | 33.75 | 33.92 | 33.52 | 33.61 | 213,494 | +0.15(+0.46%) |
Aug 22, 2018 | 33.19 | 33.55 | 33.19 | 33.45 | 231,830 | +0.17(+0.52%) |
Aug 21, 2018 | 33.29 | 33.42 | 33.01 | 33.28 | 216,188 | +0.27(+0.82%) |
Aug 20, 2018 | 32.59 | 33.13 | 32.59 | 33.01 | 206,836 | +0.38(+1.15%) |
Aug 17, 2018 | 32.13 | 32.73 | 32.10 | 32.63 | 264,356 | +0.50(+1.56%) |
Aug 16, 2018 | 31.93 | 32.30 | 31.88 | 32.13 | 313,834 | +1.07(+3.45%) |
Aug 15, 2018 | 31.20 | 31.24 | 30.93 | 31.06 | 123,388 | -0.31(-0.98%) |
Aug 14, 2018 | 31.24 | 31.58 | 31.24 | 31.37 | 269,679 | +0.34(+1.09%) |
Aug 13, 2018 | 31.24 | 31.34 | 30.98 | 31.03 | 188,595 | -0.07(-0.22%) |
Aug 10, 2018 | 31.31 | 31.31 | 30.97 | 31.10 | 200,807 | -0.40(-1.26%) |
Aug 09, 2018 | 31.50 | 31.72 | 31.42 | 31.49 | 209,334 | -0.01(-0.03%) |
Aug 08, 2018 | 31.69 | 31.69 | 31.33 | 31.50 | 219,571 | -0.33(-1.03%) |
Aug 07, 2018 | 31.76 | 31.83 | 31.60 | 31.83 | 338,316 | +0.20(+0.64%) |
Aug 06, 2018 | 31.34 | 31.75 | 31.19 | 31.63 | 428,058 | -0.32(-1.00%) |
Aug 03, 2018 | 31.61 | 31.96 | 31.61 | 31.95 | 315,776 | +0.75(+2.41%) |
Aug 02, 2018 | 30.83 | 31.28 | 30.73 | 31.20 | 561,980 | +0.80(+2.63%) |
Aug 01, 2018 | 30.39 | 30.56 | 30.21 | 30.39 | 577,675 | +0.27(+0.90%) |
Jul 31, 2018 | 29.48 | 30.16 | 29.48 | 30.12 | 541,610 | +0.74(+2.53%) |
Jul 30, 2018 | 29.16 | 29.57 | 29.01 | 29.38 | 479,252 | +0.06(+0.20%) |
Jul 27, 2018 | 29.42 | 29.42 | 29.01 | 29.32 | 406,694 | -0.77(-2.56%) |
Jul 26, 2018 | 30.31 | 30.58 | 29.95 | 30.10 | 470,585 | +0.75(+2.56%) |
Jul 25, 2018 | 29.15 | 30.73 | 28.96 | 29.34 | 243,711 | +0.31(+1.06%) |
Jul 24, 2018 | 28.90 | 29.16 | 28.80 | 29.03 | 287,178 | +0.63(+2.21%) |
Jul 23, 2018 | 28.48 | 28.48 | 28.29 | 28.41 | 323,787 | -0.20(-0.71%) |
Jul 20, 2018 | 28.40 | 28.65 | 28.32 | 28.61 | 283,645 | +0.40(+1.40%) |
Jul 19, 2018 | 28.21 | 28.39 | 27.97 | 28.21 | 336,390 | -0.56(-1.94%) |
Jul 18, 2018 | 28.78 | 28.85 | 28.50 | 28.77 | 278,055 | -0.01(-0.03%) |
Jul 17, 2018 | 28.67 | 28.81 | 28.52 | 28.78 | 305,436 | +0.06(+0.20%) |
Jul 16, 2018 | 29.26 | 29.61 | 28.58 | 28.73 | 726,697 | -3.34(-10.41%) |
Jul 13, 2018 | 32.34 | 32.34 | 31.96 | 32.06 | 231,362 | -0.39(-1.21%) |
Jul 12, 2018 | 32.37 | 32.47 | 32.18 | 32.46 | 312,950 | +0.71(+2.23%) |
Jul 11, 2018 | 31.77 | 31.91 | 31.61 | 31.75 | 274,613 | -0.22(-0.69%) |
Jul 10, 2018 | 31.91 | 32.01 | 31.67 | 31.97 | 291,575 | -0.10(-0.30%) |
Jul 09, 2018 | 32.04 | 32.28 | 31.87 | 32.06 | 325,670 | +0.61(+1.95%) |
Jul 06, 2018 | 31.14 | 31.55 | 31.12 | 31.45 | 258,086 | -0.03(-0.09%) |
Jul 05, 2018 | 31.40 | 31.50 | 31.01 | 31.48 | 489,780 | +0.19(+0.61%) |
Jul 03, 2018 | 31.29 | 31.29 | 31.29 | 0 | +0.54(+1.74%) | |
Jul 02, 2018 | 30.84 | 31.01 | 30.63 | 30.75 | 393,208 | -0.04(-0.12%) |
Jun 29, 2018 | 30.93 | 30.93 | 30.51 | 30.79 | 507,467 | -0.33(-1.05%) |
Jun 28, 2018 | 31.24 | 31.36 | 30.90 | 31.12 | 636,705 | +0.11(+0.34%) |
Jun 27, 2018 | 31.63 | 31.83 | 31.00 | 31.01 | 516,237 | -0.25(-0.80%) |
Jun 26, 2018 | 31.74 | 31.75 | 31.26 | 31.26 | 250,281 | -0.49(-1.54%) |
Jun 25, 2018 | 32.23 | 32.23 | 31.65 | 31.75 | 331,887 | -0.83(-2.55%) |
Jun 22, 2018 | 32.98 | 33.17 | 32.23 | 32.58 | 310,959 | -0.17(-0.53%) |
Jun 21, 2018 | 32.81 | 33.02 | 32.62 | 32.75 | 421,770 | -0.43(-1.30%) |
Jun 20, 2018 | 33.35 | 33.35 | 33.07 | 33.18 | 230,881 | -0.16(-0.49%) |
Jun 19, 2018 | 33.07 | 33.46 | 32.83 | 33.35 | 816,688 | -0.14(-0.43%) |
Jun 18, 2018 | 33.53 | 33.79 | 33.29 | 33.49 | 657,122 | -0.04(-0.11%) |
Jun 15, 2018 | 33.64 | 31.58 | 33.53 | 946,639 | +1.95(+6.18%) | |
Jun 14, 2018 | 31.94 | 31.99 | 31.53 | 31.58 | 579,344 | -0.30(-0.93%) |
Jun 13, 2018 | 31.73 | 32.11 | 31.73 | 31.87 | 581,482 | +1.23(+4.03%) |
Jun 12, 2018 | 30.89 | 30.97 | 30.61 | 30.64 | 1,009,720 | +1.16(+3.92%) |
Jun 11, 2018 | 29.69 | 29.98 | 29.48 | 29.48 | 711,116 | -0.08(-0.26%) |
Jun 08, 2018 | 29.05 | 29.61 | 29.02 | 29.56 | 603,721 | +1.13(+3.97%) |
Jun 07, 2018 | 28.08 | 28.50 | 28.07 | 28.43 | 508,330 | +0.44(+1.57%) |
Jun 06, 2018 | 28.24 | 27.99 | 809,761 | +0.33(+1.21%) | ||
Jun 05, 2018 | 27.91 | 27.91 | 27.55 | 27.66 | 723,504 | -0.35(-1.26%) |
Jun 04, 2018 | 28.29 | 28.43 | 28.01 | 28.01 | 646,743 | +0.26(+0.93%) |