Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.94 | 34.94 | 34.94 | 0 | +0.20(+0.58%) | |
Aug 30, 2018 | 34.84 | 35.14 | 34.55 | 34.74 | 655,952 | -0.18(-0.52%) |
Aug 29, 2018 | 34.91 | 35.35 | 34.64 | 34.92 | 880,432 | +0.15(+0.44%) |
Aug 28, 2018 | 34.72 | 34.81 | 33.71 | 34.77 | 2,399,808 | +0.15(+0.44%) |
Aug 27, 2018 | 35.62 | 35.66 | 34.51 | 34.62 | 1,283,091 | -0.77(-2.17%) |
Aug 24, 2018 | 35.50 | 35.87 | 35.30 | 35.38 | 466,426 | -0.09(-0.24%) |
Aug 23, 2018 | 35.45 | 35.68 | 35.15 | 35.47 | 525,256 | +0.04(+0.11%) |
Aug 22, 2018 | 34.91 | 35.53 | 34.89 | 35.43 | 556,066 | +0.35(+1.01%) |
Aug 21, 2018 | 35.12 | 35.76 | 35.05 | 35.08 | 1,103,900 | -0.01(-0.03%) |
Aug 20, 2018 | 34.54 | 35.23 | 34.38 | 35.09 | 715,507 | +0.74(+2.15%) |
Aug 17, 2018 | 34.05 | 34.57 | 33.87 | 34.35 | 699,900 | +0.13(+0.39%) |
Aug 16, 2018 | 33.90 | 34.64 | 33.90 | 34.21 | 1,018,780 | +0.46(+1.36%) |
Aug 15, 2018 | 33.88 | 33.88 | 33.20 | 33.75 | 995,337 | -0.17(-0.51%) |
Aug 14, 2018 | 33.70 | 34.02 | 33.24 | 33.93 | 959,700 | +0.92(+2.79%) |
Aug 13, 2018 | 33.59 | 33.93 | 32.99 | 33.00 | 1,415,624 | -0.65(-1.94%) |
Aug 10, 2018 | 34.16 | 34.37 | 33.62 | 33.66 | 1,130,368 | -0.59(-1.74%) |
Aug 09, 2018 | 34.52 | 34.90 | 34.19 | 34.25 | 667,951 | -0.16(-0.47%) |
Aug 08, 2018 | 34.58 | 34.91 | 34.40 | 34.41 | 1,226,040 | -0.15(-0.44%) |
Aug 07, 2018 | 35.24 | 35.31 | 34.55 | 34.57 | 1,014,890 | -0.62(-1.77%) |
Aug 06, 2018 | 35.37 | 35.44 | 34.98 | 35.19 | 620,610 | -0.10(-0.27%) |
Aug 03, 2018 | 34.69 | 35.45 | 34.64 | 35.29 | 1,301,200 | +0.59(+1.71%) |
Aug 02, 2018 | 33.59 | 34.71 | 33.42 | 34.69 | 843,550 | +0.65(+1.92%) |
Aug 01, 2018 | 35.80 | 35.82 | 32.81 | 34.04 | 2,819,729 | -1.79(-5.01%) |
Jul 31, 2018 | 34.69 | 36.14 | 34.57 | 35.83 | 1,782,584 | +1.37(+3.98%) |
Jul 30, 2018 | 33.99 | 35.01 | 33.78 | 34.46 | 1,660,479 | +0.51(+1.50%) |
Jul 27, 2018 | 36.73 | 37.75 | 33.88 | 33.95 | 3,168,680 | -1.07(-3.07%) |
Jul 26, 2018 | 36.08 | 36.08 | 34.56 | 35.03 | 2,283,416 | -1.16(-3.21%) |
Jul 25, 2018 | 36.24 | 36.41 | 35.88 | 36.19 | 1,092,548 | +0.08(+0.21%) |
Jul 24, 2018 | 36.77 | 36.89 | 35.62 | 36.11 | 1,323,129 | -0.18(-0.50%) |
Jul 23, 2018 | 36.72 | 36.76 | 36.22 | 36.29 | 1,377,531 | -0.50(-1.36%) |
Jul 20, 2018 | 36.59 | 36.99 | 36.21 | 36.79 | 503,597 | +0.23(+0.63%) |
Jul 19, 2018 | 36.49 | 36.64 | 35.92 | 36.56 | 715,979 | +0.19(+0.53%) |
Jul 18, 2018 | 36.76 | 36.84 | 35.86 | 36.37 | 814,177 | -0.41(-1.12%) |
Jul 17, 2018 | 36.56 | 37.16 | 36.39 | 36.78 | 874,422 | +0.39(+1.08%) |
Jul 16, 2018 | 36.77 | 36.92 | 36.21 | 36.39 | 757,989 | -0.23(-0.63%) |
Jul 13, 2018 | 36.77 | 36.92 | 36.41 | 36.62 | 658,965 | -0.02(-0.05%) |
Jul 12, 2018 | 36.12 | 36.94 | 35.80 | 36.64 | 812,123 | +0.82(+2.28%) |
Jul 11, 2018 | 35.48 | 36.32 | 35.34 | 35.82 | 631,875 | +0.08(+0.21%) |
Jul 10, 2018 | 35.57 | 36.28 | 35.57 | 35.75 | 1,050,502 | +0.17(+0.49%) |
Jul 09, 2018 | 35.59 | 35.72 | 35.34 | 35.58 | 649,143 | +0.28(+0.79%) |
Jul 06, 2018 | 34.28 | 35.46 | 34.21 | 35.30 | 897,261 | +1.01(+2.94%) |
Jul 05, 2018 | 33.85 | 34.45 | 33.64 | 34.29 | 752,763 | +0.58(+1.71%) |
Jul 03, 2018 | 33.71 | 33.71 | 33.71 | 0 | +0.63(+1.91%) | |
Jul 02, 2018 | 32.72 | 33.45 | 32.51 | 33.08 | 733,432 | -0.17(-0.52%) |
Jun 29, 2018 | 34.13 | 33.25 | 1,285,362 | +0.15(+0.46%) | ||
Jun 28, 2018 | 33.10 | 33.15 | 32.68 | 33.10 | 761,713 | -0.04(-0.12%) |
Jun 27, 2018 | 34.00 | 34.53 | 33.09 | 33.14 | 1,029,561 | -0.80(-2.34%) |
Jun 26, 2018 | 33.33 | 34.19 | 33.07 | 33.93 | 668,733 | +0.61(+1.84%) |
Jun 25, 2018 | 34.77 | 34.80 | 33.29 | 33.32 | 1,168,411 | -1.71(-4.89%) |
Jun 22, 2018 | 35.48 | 35.73 | 35.03 | 35.03 | 710,132 | -0.18(-0.52%) |
Jun 21, 2018 | 35.31 | 35.59 | 35.03 | 35.22 | 678,525 | -0.11(-0.30%) |
Jun 20, 2018 | 35.26 | 35.63 | 34.97 | 35.32 | 570,884 | +0.19(+0.55%) |
Jun 19, 2018 | 35.25 | 35.75 | 34.78 | 35.13 | 863,739 | -0.16(-0.46%) |
Jun 18, 2018 | 34.68 | 35.30 | 34.60 | 35.29 | 461,466 | +0.27(+0.77%) |
Jun 15, 2018 | 35.14 | 34.66 | 35.03 | 1,331,419 | +0.36(+1.05%) | |
Jun 14, 2018 | 35.43 | 35.52 | 34.58 | 34.66 | 1,478,056 | -0.66(-1.87%) |
Jun 13, 2018 | 35.67 | 35.67 | 35.18 | 35.32 | 583,427 | -0.24(-0.67%) |
Jun 12, 2018 | 35.56 | 36.00 | 35.42 | 35.56 | 726,130 | +0.17(+0.49%) |
Jun 11, 2018 | 35.22 | 35.45 | 35.00 | 35.39 | 880,991 | +0.35(+1.01%) |
Jun 08, 2018 | 35.91 | 36.30 | 35.00 | 35.03 | 1,434,184 | -0.83(-2.32%) |
Jun 07, 2018 | 36.36 | 36.48 | 35.71 | 35.87 | 874,397 | -0.56(-1.53%) |
Jun 06, 2018 | 36.51 | 36.42 | 1,658,084 | +1.00(+2.81%) | ||
Jun 05, 2018 | 36.49 | 36.73 | 35.37 | 35.43 | 1,749,948 | -1.18(-3.22%) |
Jun 04, 2018 | 37.14 | 37.16 | 36.20 | 36.61 | 1,201,637 | -0.37(-1.01%) |