Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.16 | 34.16 | 34.16 | 0 | +0.04(+0.11%) | |
Aug 30, 2018 | 34.32 | 34.41 | 33.91 | 34.13 | 671,020 | -0.21(-0.60%) |
Aug 29, 2018 | 34.21 | 34.47 | 33.67 | 34.33 | 603,499 | +0.25(+0.73%) |
Aug 28, 2018 | 33.80 | 34.16 | 33.70 | 34.08 | 511,439 | +0.37(+1.10%) |
Aug 27, 2018 | 33.61 | 34.31 | 33.58 | 33.71 | 383,462 | +0.35(+1.04%) |
Aug 24, 2018 | 33.05 | 33.49 | 32.91 | 33.36 | 377,757 | +0.51(+1.54%) |
Aug 23, 2018 | 33.26 | 33.26 | 32.63 | 32.86 | 352,471 | -0.36(-1.08%) |
Aug 22, 2018 | 32.83 | 33.33 | 32.83 | 33.22 | 281,581 | +0.14(+0.42%) |
Aug 21, 2018 | 32.84 | 33.31 | 32.84 | 33.08 | 366,421 | -0.07(-0.20%) |
Aug 20, 2018 | 33.16 | 33.46 | 32.94 | 33.14 | 332,374 | +0.09(+0.28%) |
Aug 17, 2018 | 33.08 | 33.21 | 32.86 | 33.05 | 291,389 | -0.13(-0.40%) |
Aug 16, 2018 | 33.13 | 33.69 | 33.01 | 33.19 | 380,084 | +0.37(+1.12%) |
Aug 15, 2018 | 32.62 | 32.99 | 32.55 | 32.82 | 460,256 | -0.29(-0.88%) |
Aug 14, 2018 | 32.68 | 33.23 | 32.68 | 33.11 | 339,865 | +0.59(+1.82%) |
Aug 13, 2018 | 32.63 | 33.29 | 32.44 | 32.52 | 519,126 | -0.20(-0.62%) |
Aug 10, 2018 | 32.63 | 33.00 | 32.43 | 32.72 | 479,039 | -0.55(-1.65%) |
Aug 09, 2018 | 33.83 | 33.83 | 33.21 | 33.27 | 639,374 | -0.54(-1.61%) |
Aug 08, 2018 | 33.99 | 34.17 | 33.80 | 33.82 | 420,225 | -0.21(-0.61%) |
Aug 07, 2018 | 33.83 | 34.34 | 33.83 | 34.02 | 471,195 | +0.32(+0.96%) |
Aug 06, 2018 | 33.71 | 33.83 | 33.36 | 33.70 | 495,478 | -0.02(-0.05%) |
Aug 03, 2018 | 33.69 | 34.13 | 33.50 | 33.72 | 541,316 | -0.08(-0.23%) |
Aug 02, 2018 | 33.46 | 34.31 | 33.30 | 33.80 | 623,236 | -0.16(-0.47%) |
Aug 01, 2018 | 33.79 | 34.13 | 33.05 | 33.96 | 994,586 | +0.32(+0.94%) |
Jul 31, 2018 | 33.13 | 34.87 | 33.13 | 33.64 | 1,945,624 | +1.21(+3.73%) |
Jul 30, 2018 | 32.42 | 32.60 | 32.14 | 32.43 | 943,237 | +0.16(+0.49%) |
Jul 27, 2018 | 32.52 | 32.88 | 32.14 | 32.27 | 751,418 | -0.24(-0.75%) |
Jul 26, 2018 | 32.80 | 33.32 | 32.43 | 32.52 | 749,525 | -0.20(-0.60%) |
Jul 25, 2018 | 33.01 | 33.01 | 32.07 | 32.71 | 562,052 | -0.23(-0.69%) |
Jul 24, 2018 | 33.29 | 33.47 | 32.71 | 32.94 | 498,945 | -0.07(-0.22%) |
Jul 23, 2018 | 32.71 | 33.22 | 32.70 | 33.01 | 408,420 | +0.37(+1.14%) |
Jul 20, 2018 | 32.59 | 32.91 | 32.40 | 32.64 | 483,295 | +0.02(+0.06%) |
Jul 19, 2018 | 33.03 | 33.03 | 32.54 | 32.62 | 400,339 | -0.50(-1.51%) |
Jul 18, 2018 | 32.56 | 33.21 | 32.47 | 33.12 | 454,374 | +0.71(+2.18%) |
Jul 17, 2018 | 32.06 | 32.59 | 31.99 | 32.41 | 442,856 | +0.45(+1.41%) |
Jul 16, 2018 | 31.93 | 32.19 | 31.68 | 31.96 | 572,997 | +0.44(+1.39%) |
Jul 13, 2018 | 31.71 | 31.94 | 31.32 | 31.52 | 423,926 | -0.26(-0.83%) |
Jul 12, 2018 | 32.42 | 32.42 | 31.74 | 31.78 | 766,310 | -0.56(-1.72%) |
Jul 11, 2018 | 32.57 | 32.81 | 32.25 | 32.34 | 462,647 | -0.55(-1.67%) |
Jul 10, 2018 | 33.01 | 33.13 | 32.69 | 32.89 | 604,207 | -0.11(-0.33%) |
Jul 09, 2018 | 32.27 | 33.00 | 32.16 | 33.00 | 638,643 | +0.93(+2.91%) |
Jul 06, 2018 | 32.10 | 32.20 | 31.64 | 32.06 | 488,594 | +0.22(+0.69%) |
Jul 05, 2018 | 32.00 | 32.11 | 31.36 | 31.85 | 489,344 | +0.32(+1.01%) |
Jul 03, 2018 | 31.53 | 31.53 | 31.53 | 0 | -0.47(-1.47%) | |
Jul 02, 2018 | 31.47 | 32.00 | 31.45 | 32.00 | 686,939 | +0.12(+0.36%) |
Jun 29, 2018 | 32.61 | 32.65 | 31.86 | 31.88 | 754,279 | -0.38(-1.17%) |
Jun 28, 2018 | 32.50 | 32.84 | 32.13 | 32.26 | 729,777 | -0.30(-0.92%) |
Jun 27, 2018 | 33.13 | 33.57 | 32.52 | 32.56 | 1,341,608 | -0.85(-2.54%) |
Jun 26, 2018 | 33.33 | 33.69 | 33.12 | 33.41 | 648,828 | +0.15(+0.44%) |
Jun 25, 2018 | 34.19 | 34.19 | 33.09 | 33.26 | 1,127,067 | -1.12(-3.27%) |
Jun 22, 2018 | 35.41 | 34.33 | 34.38 | 1,162,186 | -0.53(-1.52%) | |
Jun 21, 2018 | 34.44 | 35.16 | 34.00 | 34.91 | 776,375 | +0.48(+1.40%) |
Jun 20, 2018 | 34.80 | 34.89 | 34.13 | 34.43 | 856,385 | -0.27(-0.77%) |
Jun 19, 2018 | 34.96 | 35.26 | 34.58 | 34.70 | 947,601 | -1.08(-3.02%) |
Jun 18, 2018 | 35.85 | 36.09 | 35.65 | 35.78 | 534,475 | -0.34(-0.93%) |
Jun 15, 2018 | 36.12 | 35.39 | 36.12 | 1,199,239 | -0.16(-0.44%) | |
Jun 14, 2018 | 36.67 | 36.90 | 36.18 | 36.28 | 456,326 | -0.35(-0.95%) |
Jun 13, 2018 | 36.55 | 37.08 | 36.32 | 36.62 | 553,227 | +0.18(+0.49%) |
Jun 12, 2018 | 37.14 | 37.19 | 36.17 | 36.45 | 531,134 | -0.51(-1.39%) |
Jun 11, 2018 | 37.65 | 37.79 | 36.96 | 36.96 | 428,713 | -0.51(-1.35%) |
Jun 08, 2018 | 37.39 | 37.61 | 37.20 | 37.47 | 480,521 | +0.06(+0.16%) |
Jun 07, 2018 | 37.75 | 37.79 | 37.32 | 37.40 | 615,464 | -0.19(-0.50%) |
Jun 06, 2018 | 37.61 | 37.59 | 564,035 | +1.03(+2.82%) | ||
Jun 05, 2018 | 36.01 | 36.64 | 35.93 | 36.56 | 579,755 | +0.13(+0.35%) |
Jun 04, 2018 | 36.57 | 36.59 | 36.05 | 36.43 | 536,407 | +0.17(+0.47%) |