Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.01 | 37.01 | 37.01 | 0 | +0.39(+1.07%) | |
Aug 30, 2018 | 35.73 | 36.99 | 35.39 | 36.61 | 449,896 | +1.11(+3.12%) |
Aug 29, 2018 | 35.25 | 35.55 | 34.79 | 35.51 | 503,316 | +0.53(+1.52%) |
Aug 28, 2018 | 34.16 | 35.24 | 34.16 | 34.98 | 301,637 | +1.08(+3.18%) |
Aug 27, 2018 | 34.26 | 34.47 | 33.80 | 33.90 | 228,094 | -0.29(-0.86%) |
Aug 24, 2018 | 34.92 | 34.92 | 33.91 | 34.19 | 272,260 | -0.96(-2.73%) |
Aug 23, 2018 | 35.01 | 35.26 | 34.63 | 35.15 | 177,232 | +0.21(+0.60%) |
Aug 22, 2018 | 34.67 | 35.77 | 34.59 | 34.94 | 322,207 | +0.27(+0.79%) |
Aug 21, 2018 | 33.92 | 34.74 | 33.39 | 34.67 | 335,197 | +0.80(+2.35%) |
Aug 20, 2018 | 33.40 | 34.04 | 33.30 | 33.87 | 290,502 | +0.59(+1.79%) |
Aug 17, 2018 | 32.66 | 33.30 | 32.40 | 33.28 | 231,131 | +0.61(+1.88%) |
Aug 16, 2018 | 33.03 | 33.08 | 32.41 | 32.66 | 149,971 | -0.22(-0.67%) |
Aug 15, 2018 | 33.70 | 33.70 | 32.71 | 32.88 | 440,309 | -1.01(-2.97%) |
Aug 14, 2018 | 32.40 | 33.92 | 32.23 | 33.89 | 476,364 | +1.63(+5.04%) |
Aug 13, 2018 | 32.44 | 32.52 | 32.03 | 32.26 | 219,446 | -0.10(-0.31%) |
Aug 10, 2018 | 31.92 | 32.72 | 31.71 | 32.36 | 222,818 | +0.28(+0.88%) |
Aug 09, 2018 | 31.90 | 32.57 | 31.88 | 32.08 | 269,377 | +0.19(+0.60%) |
Aug 08, 2018 | 31.73 | 32.12 | 31.56 | 31.89 | 252,670 | +0.17(+0.55%) |
Aug 07, 2018 | 31.57 | 31.87 | 31.36 | 31.71 | 198,409 | +0.21(+0.67%) |
Aug 06, 2018 | 31.13 | 31.59 | 30.99 | 31.50 | 237,721 | +0.34(+1.09%) |
Aug 03, 2018 | 30.97 | 31.50 | 30.82 | 31.16 | 199,081 | +0.19(+0.62%) |
Aug 02, 2018 | 30.06 | 31.11 | 30.06 | 30.97 | 181,468 | +0.77(+2.54%) |
Aug 01, 2018 | 30.52 | 30.70 | 30.04 | 30.21 | 389,025 | -0.41(-1.34%) |
Jul 31, 2018 | 30.58 | 30.72 | 30.40 | 30.62 | 227,118 | +0.12(+0.39%) |
Jul 30, 2018 | 30.42 | 30.93 | 30.40 | 30.50 | 248,839 | +0.07(+0.24%) |
Jul 27, 2018 | 31.72 | 31.73 | 30.32 | 30.42 | 397,069 | -1.30(-4.09%) |
Jul 26, 2018 | 32.19 | 32.98 | 31.24 | 31.72 | 326,963 | -0.28(-0.89%) |
Jul 25, 2018 | 31.88 | 32.27 | 31.63 | 32.01 | 258,908 | +0.03(+0.09%) |
Jul 24, 2018 | 32.95 | 33.31 | 31.81 | 31.98 | 485,376 | -0.85(-2.59%) |
Jul 23, 2018 | 32.58 | 33.08 | 32.58 | 32.83 | 273,384 | +0.24(+0.73%) |
Jul 20, 2018 | 32.99 | 32.99 | 32.47 | 32.59 | 375,177 | -0.56(-1.68%) |
Jul 19, 2018 | 32.69 | 33.30 | 32.57 | 33.15 | 415,620 | +0.45(+1.37%) |
Jul 18, 2018 | 31.38 | 32.76 | 31.37 | 32.70 | 424,746 | +1.28(+4.07%) |
Jul 17, 2018 | 30.78 | 31.59 | 30.78 | 31.42 | 267,419 | +0.76(+2.47%) |
Jul 16, 2018 | 30.69 | 30.83 | 30.22 | 30.66 | 377,598 | -0.02(-0.06%) |
Jul 13, 2018 | 29.99 | 30.74 | 29.89 | 30.68 | 931,598 | +0.63(+2.10%) |
Jul 12, 2018 | 30.90 | 31.17 | 29.89 | 30.05 | 374,162 | -0.97(-3.12%) |
Jul 11, 2018 | 31.48 | 31.54 | 30.97 | 31.02 | 265,331 | -0.60(-1.91%) |
Jul 10, 2018 | 31.83 | 31.83 | 31.35 | 31.62 | 296,948 | -0.08(-0.26%) |
Jul 09, 2018 | 32.23 | 32.23 | 31.45 | 31.70 | 296,933 | -0.45(-1.39%) |
Jul 06, 2018 | 32.08 | 32.55 | 31.90 | 32.15 | 408,159 | +0.21(+0.66%) |
Jul 05, 2018 | 32.10 | 32.10 | 31.48 | 31.94 | 370,394 | -0.03(-0.09%) |
Jul 03, 2018 | 31.97 | 31.97 | 31.97 | 0 | +0.32(+1.01%) | |
Jul 02, 2018 | 31.31 | 31.69 | 30.64 | 31.65 | 466,878 | +0.21(+0.67%) |
Jun 29, 2018 | 32.44 | 32.51 | 31.30 | 31.44 | 610,673 | -0.77(-2.38%) |
Jun 28, 2018 | 32.09 | 32.50 | 31.95 | 32.21 | 453,022 | +0.09(+0.28%) |
Jun 27, 2018 | 32.90 | 33.08 | 32.11 | 32.12 | 458,496 | -0.78(-2.36%) |
Jun 26, 2018 | 32.24 | 32.96 | 32.20 | 32.89 | 498,898 | +0.65(+2.01%) |
Jun 25, 2018 | 32.55 | 32.76 | 32.10 | 32.24 | 669,518 | -0.38(-1.18%) |
Jun 22, 2018 | 32.98 | 33.26 | 32.02 | 32.63 | 1,242,846 | -0.28(-0.86%) |
Jun 21, 2018 | 32.00 | 33.21 | 31.91 | 32.91 | 756,318 | +0.98(+3.06%) |
Jun 20, 2018 | 31.15 | 32.05 | 31.05 | 31.93 | 492,774 | +1.04(+3.37%) |
Jun 19, 2018 | 30.98 | 30.47 | 30.89 | 404,417 | +0.05(+0.15%) | |
Jun 18, 2018 | 30.58 | 30.93 | 30.35 | 30.85 | 487,051 | +0.16(+0.54%) |
Jun 15, 2018 | 30.99 | 30.64 | 30.68 | 637,318 | -0.25(-0.80%) | |
Jun 14, 2018 | 31.22 | 31.25 | 30.51 | 30.93 | 588,392 | -0.38(-1.22%) |
Jun 13, 2018 | 31.74 | 32.06 | 31.28 | 31.31 | 583,551 | -0.49(-1.55%) |
Jun 12, 2018 | 31.97 | 32.26 | 31.51 | 31.80 | 499,867 | -0.03(-0.09%) |
Jun 11, 2018 | 31.99 | 32.09 | 31.47 | 31.83 | 328,098 | -0.10(-0.31%) |
Jun 08, 2018 | 31.67 | 32.06 | 31.41 | 31.93 | 379,345 | +0.12(+0.37%) |
Jun 07, 2018 | 31.79 | 32.44 | 31.64 | 31.81 | 422,005 | +0.18(+0.58%) |
Jun 06, 2018 | 31.58 | 31.63 | 746,985 | -0.34(-1.06%) | ||
Jun 05, 2018 | 31.33 | 32.00 | 31.11 | 31.97 | 567,773 | +0.64(+2.04%) |
Jun 04, 2018 | 31.57 | 31.91 | 30.72 | 31.33 | 779,117 | -0.24(-0.75%) |