Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.63 | 32.63 | 32.63 | 0 | -0.21(-0.64%) | |
Aug 30, 2018 | 32.88 | 33.05 | 32.80 | 32.84 | 318,376 | -0.04(-0.13%) |
Aug 29, 2018 | 32.63 | 33.01 | 32.59 | 32.88 | 307,849 | +0.29(+0.90%) |
Aug 28, 2018 | 32.59 | 32.80 | 32.30 | 32.59 | 299,026 | +0.00(+0.00%) |
Aug 27, 2018 | 33.13 | 33.13 | 32.55 | 32.59 | 337,563 | -0.54(-1.64%) |
Aug 24, 2018 | 33.01 | 33.22 | 32.92 | 33.13 | 438,663 | +0.13(+0.38%) |
Aug 23, 2018 | 33.13 | 33.34 | 32.84 | 33.01 | 401,778 | -0.13(-0.38%) |
Aug 22, 2018 | 33.68 | 33.80 | 32.93 | 33.13 | 450,911 | -0.63(-1.86%) |
Aug 21, 2018 | 33.80 | 33.93 | 33.59 | 33.76 | 467,872 | -0.08(-0.25%) |
Aug 20, 2018 | 34.22 | 34.26 | 33.72 | 33.85 | 436,295 | -0.21(-0.61%) |
Aug 17, 2018 | 33.80 | 34.31 | 33.72 | 34.06 | 487,006 | +0.25(+0.74%) |
Aug 16, 2018 | 33.39 | 33.85 | 33.26 | 33.80 | 718,357 | +0.34(+1.00%) |
Aug 15, 2018 | 33.68 | 34.18 | 33.45 | 33.47 | 514,932 | -0.13(-0.37%) |
Aug 14, 2018 | 33.39 | 33.97 | 33.39 | 33.59 | 362,487 | +0.25(+0.75%) |
Aug 13, 2018 | 33.43 | 33.51 | 33.05 | 33.34 | 350,400 | +0.00(+0.00%) |
Aug 10, 2018 | 33.47 | 33.93 | 33.30 | 33.34 | 405,599 | -0.13(-0.38%) |
Aug 09, 2018 | 33.22 | 33.55 | 33.13 | 33.47 | 268,215 | +0.21(+0.63%) |
Aug 08, 2018 | 33.18 | 33.64 | 33.09 | 33.26 | 656,562 | -0.04(-0.13%) |
Aug 07, 2018 | 33.43 | 33.47 | 33.18 | 33.30 | 670,144 | -0.13(-0.38%) |
Aug 06, 2018 | 33.18 | 33.51 | 33.18 | 33.43 | 339,567 | +0.25(+0.76%) |
Aug 03, 2018 | 33.01 | 33.39 | 32.92 | 33.18 | 442,602 | +0.14(+0.42%) |
Aug 02, 2018 | 32.33 | 33.14 | 32.12 | 33.04 | 713,887 | +0.71(+2.19%) |
Aug 01, 2018 | 32.66 | 32.66 | 31.83 | 32.33 | 1,651,872 | -0.42(-1.27%) |
Jul 31, 2018 | 32.33 | 33.20 | 31.91 | 32.75 | 1,335,514 | +1.04(+3.28%) |
Jul 30, 2018 | 31.75 | 32.08 | 31.54 | 31.71 | 466,896 | -0.17(-0.52%) |
Jul 27, 2018 | 32.00 | 32.31 | 31.79 | 31.87 | 807,638 | -0.12(-0.39%) |
Jul 26, 2018 | 31.96 | 32.37 | 31.85 | 32.00 | 421,590 | +0.29(+0.92%) |
Jul 25, 2018 | 31.46 | 31.91 | 31.46 | 31.71 | 478,376 | +0.21(+0.66%) |
Jul 24, 2018 | 31.50 | 31.69 | 30.94 | 31.50 | 904,913 | -0.08(-0.26%) |
Jul 23, 2018 | 31.66 | 31.83 | 31.29 | 31.58 | 598,495 | -0.08(-0.26%) |
Jul 20, 2018 | 31.83 | 31.96 | 31.23 | 31.66 | 376,346 | -0.21(-0.65%) |
Jul 19, 2018 | 31.46 | 32.08 | 31.46 | 31.87 | 652,778 | +0.54(+1.73%) |
Jul 18, 2018 | 31.54 | 31.71 | 31.23 | 31.33 | 386,666 | -0.29(-0.92%) |
Jul 17, 2018 | 31.91 | 32.00 | 31.58 | 31.62 | 352,882 | -0.21(-0.65%) |
Jul 16, 2018 | 31.87 | 32.00 | 31.58 | 31.83 | 385,577 | -0.04(-0.13%) |
Jul 13, 2018 | 31.96 | 32.16 | 31.58 | 31.87 | 386,641 | -0.08(-0.26%) |
Jul 12, 2018 | 32.16 | 32.29 | 31.83 | 31.96 | 328,103 | -0.17(-0.52%) |
Jul 11, 2018 | 31.91 | 32.41 | 31.91 | 32.12 | 518,668 | +0.29(+0.91%) |
Jul 10, 2018 | 31.46 | 32.04 | 31.29 | 31.83 | 540,549 | +0.21(+0.66%) |
Jul 09, 2018 | 33.12 | 33.12 | 31.50 | 31.62 | 630,487 | -1.41(-4.28%) |
Jul 06, 2018 | 32.87 | 33.16 | 32.75 | 33.04 | 862,710 | +0.17(+0.51%) |
Jul 05, 2018 | 32.62 | 32.91 | 32.35 | 32.87 | 588,929 | +0.29(+0.89%) |
Jul 03, 2018 | 32.58 | 32.58 | 32.58 | 0 | +0.12(+0.38%) | |
Jul 02, 2018 | 32.45 | 32.62 | 32.12 | 32.45 | 470,371 | +0.08(+0.26%) |
Jun 29, 2018 | 32.33 | 32.58 | 32.12 | 32.37 | 671,894 | -0.04(-0.13%) |
Jun 28, 2018 | 32.50 | 32.75 | 32.39 | 32.41 | 349,589 | +0.00(+0.00%) |
Jun 27, 2018 | 32.25 | 32.54 | 32.04 | 32.41 | 255,105 | +0.08(+0.26%) |
Jun 26, 2018 | 32.33 | 32.66 | 32.23 | 32.33 | 692,239 | -0.08(-0.26%) |
Jun 25, 2018 | 32.33 | 32.50 | 32.21 | 32.41 | 425,956 | +0.21(+0.65%) |
Jun 22, 2018 | 31.87 | 32.33 | 31.87 | 32.21 | 616,999 | +0.42(+1.31%) |
Jun 21, 2018 | 31.66 | 31.91 | 31.37 | 31.79 | 397,777 | +0.33(+1.06%) |
Jun 20, 2018 | 32.12 | 32.33 | 31.37 | 31.46 | 651,639 | -0.71(-2.20%) |
Jun 19, 2018 | 31.54 | 32.29 | 31.54 | 32.16 | 508,763 | +0.67(+2.11%) |
Jun 18, 2018 | 30.62 | 31.66 | 30.46 | 31.50 | 686,968 | +0.92(+2.99%) |
Jun 15, 2018 | 30.64 | 30.33 | 30.58 | 805,681 | +0.25(+0.82%) | |
Jun 14, 2018 | 29.96 | 30.33 | 29.95 | 30.33 | 425,688 | +0.50(+1.67%) |
Jun 13, 2018 | 29.67 | 29.98 | 29.50 | 29.83 | 465,514 | +0.17(+0.56%) |
Jun 12, 2018 | 29.08 | 29.71 | 29.08 | 29.67 | 447,087 | +0.50(+1.71%) |
Jun 11, 2018 | 29.71 | 29.71 | 29.08 | 29.17 | 430,474 | -0.54(-1.82%) |
Jun 08, 2018 | 29.96 | 30.08 | 29.54 | 29.71 | 472,969 | -0.12(-0.42%) |
Jun 07, 2018 | 29.79 | 30.33 | 29.67 | 29.83 | 622,476 | +0.04(+0.14%) |
Jun 06, 2018 | 29.34 | 29.79 | 1,264,901 | -1.46(-4.66%) | ||
Jun 05, 2018 | 32.04 | 32.08 | 31.21 | 31.25 | 523,657 | -0.79(-2.47%) |
Jun 04, 2018 | 32.66 | 32.75 | 31.91 | 32.04 | 863,068 | -0.46(-1.41%) |