Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.14(+0.41%) | |
Aug 30, 2018 | 34.52 | 34.52 | 34.46 | 34.46 | 1,121 | -0.10(-0.29%) |
Aug 29, 2018 | 34.44 | 34.56 | 34.44 | 34.56 | 1,826 | +0.16(+0.47%) |
Aug 28, 2018 | 34.44 | 34.44 | 34.40 | 34.40 | 507 | -0.20(-0.58%) |
Aug 27, 2018 | 34.54 | 34.60 | 34.54 | 34.60 | 3,245 | +0.35(+1.02%) |
Aug 24, 2018 | 34.18 | 34.25 | 34.18 | 34.25 | 2,903 | +0.07(+0.20%) |
Aug 23, 2018 | 34.17 | 34.24 | 34.17 | 34.18 | 2,561 | -0.05(-0.15%) |
Aug 22, 2018 | 34.30 | 34.37 | 34.23 | 34.23 | 9,910 | -0.04(-0.12%) |
Aug 21, 2018 | 34.25 | 34.28 | 34.25 | 34.27 | 1,483 | +0.02(+0.06%) |
Aug 20, 2018 | 34.26 | 34.26 | 34.22 | 34.25 | 1,341 | +0.04(+0.12%) |
Aug 17, 2018 | 34.03 | 34.21 | 34.03 | 34.21 | 2,912 | -0.07(-0.20%) |
Aug 16, 2018 | 34.14 | 34.28 | 34.14 | 34.28 | 1,093 | +0.35(+1.03%) |
Aug 15, 2018 | 34.01 | 34.01 | 33.87 | 33.93 | 7,663 | -0.25(-0.73%) |
Aug 14, 2018 | 34.25 | 34.25 | 34.18 | 34.18 | 2,617 | -0.10(-0.29%) |
Aug 13, 2018 | 34.31 | 34.34 | 34.26 | 34.28 | 7,523 | -0.15(-0.44%) |
Aug 10, 2018 | 34.50 | 34.50 | 34.43 | 34.43 | 1,854 | -0.37(-1.06%) |
Aug 09, 2018 | 34.85 | 34.94 | 34.80 | 34.80 | 3,075 | -0.11(-0.32%) |
Aug 08, 2018 | 34.90 | 34.91 | 34.85 | 34.91 | 384 | -0.04(-0.11%) |
Aug 07, 2018 | 34.68 | 34.95 | 34.68 | 34.95 | 8,533 | +0.45(+1.30%) |
Aug 03, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.10(-0.29%) | |
Aug 02, 2018 | 34.59 | 34.60 | 34.56 | 34.60 | 1,410 | -0.30(-0.86%) |
Aug 01, 2018 | 34.91 | 34.91 | 34.82 | 34.90 | 842 | -0.01(-0.03%) |
Jul 31, 2018 | 34.98 | 34.98 | 34.89 | 34.91 | 15,170 | -0.07(-0.20%) |
Jul 30, 2018 | 35.16 | 35.16 | 34.98 | 34.98 | 18,613 | -0.25(-0.71%) |
Jul 27, 2018 | 35.42 | 35.42 | 35.23 | 35.23 | 2,104 | +0.07(+0.20%) |
Jul 26, 2018 | 35.22 | 35.22 | 35.16 | 35.16 | 529 | +0.10(+0.29%) |
Jul 25, 2018 | 35.05 | 35.06 | 35.05 | 35.06 | 662 | -0.14(-0.40%) |
Jul 24, 2018 | 35.28 | 35.28 | 35.20 | 35.20 | 1,742 | +0.20(+0.57%) |
Jul 23, 2018 | 34.89 | 35.00 | 34.89 | 35.00 | 1,013 | +0.10(+0.29%) |
Jul 20, 2018 | 34.83 | 34.90 | 34.83 | 34.90 | 533 | -0.16(-0.46%) |
Jul 19, 2018 | 34.95 | 35.06 | 34.95 | 35.06 | 1,263 | +0.05(+0.14%) |
Jul 18, 2018 | 34.97 | 35.01 | 34.97 | 35.01 | 535 | +0.00(+0.00%) |
Jul 17, 2018 | 34.70 | 35.01 | 34.70 | 35.01 | 2,893 | +0.36(+1.04%) |
Jul 16, 2018 | 34.76 | 34.76 | 34.64 | 34.65 | 6,190 | -0.07(-0.20%) |
Jul 13, 2018 | 34.76 | 34.76 | 34.71 | 34.72 | 1,181 | +0.12(+0.35%) |
Jul 12, 2018 | 34.58 | 34.61 | 34.57 | 34.60 | 4,430 | +0.14(+0.41%) |
Jul 11, 2018 | 34.49 | 34.49 | 34.46 | 34.46 | 7,699 | -0.37(-1.06%) |
Jul 10, 2018 | 34.84 | 34.90 | 34.82 | 34.83 | 1,763 | +0.09(+0.26%) |
Jul 09, 2018 | 34.76 | 34.76 | 34.74 | 34.74 | 354 | +0.21(+0.61%) |
Jul 06, 2018 | 34.39 | 34.53 | 34.37 | 34.53 | 11,662 | +0.18(+0.52%) |
Jul 05, 2018 | 34.34 | 34.35 | 34.28 | 34.35 | 11,754 | -0.09(-0.26%) |
Jul 04, 2018 | 34.44 | 34.44 | 34.44 | 34.44 | 851 | -0.06(-0.17%) |
Jul 03, 2018 | 34.59 | 34.59 | 34.50 | 34.50 | 1,868 | -0.46(-1.32%) |
Jun 29, 2018 | 34.96 | 34.96 | 34.96 | 0 | -0.23(-0.65%) | |
Jun 28, 2018 | 35.20 | 35.20 | 35.12 | 35.19 | 4,187 | -0.17(-0.48%) |
Jun 27, 2018 | 35.52 | 35.61 | 35.36 | 35.36 | 4,694 | -0.24(-0.67%) |
Jun 26, 2018 | 35.50 | 35.66 | 35.50 | 35.60 | 7,708 | +0.19(+0.54%) |
Jun 25, 2018 | 35.55 | 35.55 | 35.25 | 35.41 | 17,963 | -0.52(-1.45%) |
Jun 22, 2018 | 35.97 | 36.01 | 35.93 | 35.93 | 5,648 | +0.07(+0.20%) |
Jun 21, 2018 | 35.94 | 35.94 | 35.86 | 35.86 | 1,455 | -0.18(-0.50%) |
Jun 20, 2018 | 36.07 | 36.07 | 35.99 | 36.04 | 5,698 | +0.16(+0.45%) |
Jun 19, 2018 | 35.79 | 35.88 | 35.78 | 35.88 | 2,198 | -0.22(-0.61%) |
Jun 18, 2018 | 35.94 | 36.10 | 35.94 | 36.10 | 1,191 | -0.10(-0.28%) |
Jun 15, 2018 | 36.20 | 36.10 | 36.20 | 790 | +0.00(+0.00%) | |
Jun 14, 2018 | 36.17 | 36.27 | 36.17 | 36.20 | 3,424 | +0.02(+0.06%) |
Jun 13, 2018 | 36.20 | 36.20 | 36.18 | 36.18 | 926 | -0.05(-0.14%) |
Jun 12, 2018 | 36.20 | 36.29 | 36.20 | 36.23 | 2,820 | -0.24(-0.66%) |
Jun 11, 2018 | 36.47 | 36.47 | 36.47 | 36.47 | 208 | +0.28(+0.77%) |
Jun 08, 2018 | 36.28 | 36.28 | 36.19 | 36.19 | 1,673 | -0.14(-0.39%) |
Jun 07, 2018 | 36.36 | 36.37 | 36.31 | 36.33 | 14,479 | +0.13(+0.36%) |
Jun 06, 2018 | 35.93 | 36.20 | 35.92 | 36.20 | 1,948 | +0.04(+0.11%) |
Jun 05, 2018 | 36.19 | 36.19 | 36.16 | 36.16 | 752 | +0.10(+0.28%) |
Jun 04, 2018 | 36.15 | 36.16 | 36.06 | 36.06 | 6,917 | +0.12(+0.33%) |