Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.30 | 32.30 | 32.30 | 0 | +0.24(+0.74%) | |
Aug 30, 2018 | 32.08 | 32.35 | 31.61 | 32.06 | 168,055 | -0.14(-0.44%) |
Aug 29, 2018 | 32.35 | 32.55 | 32.03 | 32.21 | 126,501 | -0.20(-0.62%) |
Aug 28, 2018 | 32.55 | 32.74 | 32.27 | 32.41 | 106,666 | -0.14(-0.44%) |
Aug 27, 2018 | 32.22 | 32.88 | 32.03 | 32.55 | 194,491 | +0.46(+1.43%) |
Aug 24, 2018 | 31.56 | 32.18 | 31.56 | 32.09 | 130,214 | +0.53(+1.69%) |
Aug 23, 2018 | 31.79 | 31.86 | 31.17 | 31.56 | 140,865 | -0.15(-0.48%) |
Aug 22, 2018 | 31.80 | 32.05 | 31.55 | 31.71 | 117,278 | -0.13(-0.42%) |
Aug 21, 2018 | 31.64 | 32.27 | 31.64 | 31.84 | 151,899 | +0.24(+0.75%) |
Aug 20, 2018 | 30.83 | 32.02 | 30.83 | 31.61 | 181,027 | +0.75(+2.44%) |
Aug 17, 2018 | 31.55 | 31.70 | 30.82 | 30.85 | 260,219 | -0.79(-2.50%) |
Aug 16, 2018 | 31.85 | 31.96 | 31.41 | 31.64 | 280,641 | +0.04(+0.12%) |
Aug 15, 2018 | 32.35 | 32.45 | 31.45 | 31.61 | 236,016 | -1.04(-3.19%) |
Aug 14, 2018 | 32.41 | 32.79 | 32.26 | 32.65 | 160,276 | +0.28(+0.86%) |
Aug 13, 2018 | 32.40 | 32.73 | 32.16 | 32.37 | 211,445 | -0.09(-0.26%) |
Aug 10, 2018 | 33.30 | 33.42 | 32.40 | 32.46 | 219,678 | -1.28(-3.79%) |
Aug 09, 2018 | 32.95 | 33.78 | 32.95 | 33.73 | 177,398 | +0.86(+2.61%) |
Aug 08, 2018 | 32.79 | 33.00 | 32.07 | 32.88 | 295,255 | +0.03(+0.09%) |
Aug 07, 2018 | 33.00 | 33.31 | 32.54 | 32.85 | 313,086 | -0.14(-0.43%) |
Aug 06, 2018 | 34.36 | 34.36 | 32.03 | 32.99 | 449,963 | -1.75(-5.03%) |
Aug 03, 2018 | 39.13 | 39.57 | 34.60 | 34.74 | 337,531 | -3.26(-8.59%) |
Aug 02, 2018 | 37.52 | 38.37 | 37.44 | 38.00 | 282,196 | +0.10(+0.28%) |
Aug 01, 2018 | 38.67 | 38.84 | 37.29 | 37.90 | 285,945 | -0.73(-1.90%) |
Jul 31, 2018 | 37.60 | 38.70 | 37.51 | 38.63 | 242,225 | +1.12(+2.98%) |
Jul 30, 2018 | 37.61 | 38.55 | 37.42 | 37.51 | 90,734 | -0.14(-0.38%) |
Jul 27, 2018 | 38.66 | 38.66 | 37.51 | 37.66 | 91,663 | -0.74(-1.94%) |
Jul 26, 2018 | 37.32 | 38.48 | 37.05 | 38.40 | 128,850 | +1.00(+2.68%) |
Jul 25, 2018 | 37.18 | 37.44 | 36.55 | 37.40 | 114,994 | +0.18(+0.49%) |
Jul 24, 2018 | 37.25 | 37.72 | 37.01 | 37.22 | 134,727 | +0.29(+0.78%) |
Jul 23, 2018 | 37.22 | 37.28 | 36.80 | 36.93 | 76,001 | -0.41(-1.10%) |
Jul 20, 2018 | 38.17 | 38.17 | 37.26 | 37.34 | 117,863 | -0.92(-2.40%) |
Jul 19, 2018 | 37.29 | 38.29 | 36.98 | 38.26 | 259,259 | +0.83(+2.22%) |
Jul 18, 2018 | 36.54 | 37.42 | 36.54 | 37.43 | 214,421 | +0.85(+2.32%) |
Jul 17, 2018 | 36.16 | 36.88 | 36.16 | 36.58 | 120,442 | +0.31(+0.87%) |
Jul 16, 2018 | 36.64 | 36.64 | 35.83 | 36.26 | 109,864 | -0.40(-1.09%) |
Jul 13, 2018 | 36.76 | 37.21 | 36.61 | 36.67 | 268,226 | -0.08(-0.21%) |
Jul 12, 2018 | 36.73 | 37.03 | 36.25 | 36.74 | 260,514 | +0.23(+0.63%) |
Jul 11, 2018 | 36.39 | 36.60 | 35.96 | 36.51 | 156,047 | -0.31(-0.83%) |
Jul 10, 2018 | 36.78 | 37.44 | 36.56 | 36.82 | 107,804 | +0.15(+0.42%) |
Jul 09, 2018 | 36.02 | 36.73 | 35.70 | 36.67 | 126,551 | +0.79(+2.21%) |
Jul 06, 2018 | 35.66 | 36.19 | 35.45 | 35.87 | 114,142 | +0.07(+0.19%) |
Jul 05, 2018 | 36.38 | 36.66 | 35.60 | 35.81 | 145,336 | -0.26(-0.71%) |
Jul 03, 2018 | 36.06 | 36.06 | 36.06 | 0 | +0.01(+0.03%) | |
Jul 02, 2018 | 34.68 | 36.05 | 34.56 | 36.05 | 139,176 | +1.09(+3.11%) |
Jun 29, 2018 | 35.10 | 35.82 | 34.95 | 34.97 | 208,136 | -0.02(-0.05%) |
Jun 28, 2018 | 34.99 | 35.26 | 34.57 | 34.99 | 146,563 | +0.03(+0.08%) |
Jun 27, 2018 | 36.21 | 36.77 | 34.92 | 34.96 | 151,607 | -1.22(-3.38%) |
Jun 26, 2018 | 35.65 | 36.36 | 35.54 | 36.18 | 107,046 | +0.54(+1.53%) |
Jun 25, 2018 | 36.44 | 36.44 | 35.49 | 35.63 | 112,446 | -0.95(-2.61%) |
Jun 22, 2018 | 36.63 | 36.84 | 36.19 | 36.59 | 549,432 | +0.31(+0.84%) |
Jun 21, 2018 | 37.13 | 37.21 | 36.20 | 36.28 | 157,675 | -0.88(-2.36%) |
Jun 20, 2018 | 37.91 | 37.91 | 37.01 | 37.16 | 181,717 | -0.61(-1.62%) |
Jun 19, 2018 | 38.40 | 38.40 | 37.16 | 37.77 | 110,486 | -1.08(-2.78%) |
Jun 18, 2018 | 38.53 | 39.17 | 38.17 | 38.85 | 215,413 | -0.07(-0.17%) |
Jun 15, 2018 | 38.69 | 38.38 | 38.92 | 233,633 | +0.23(+0.59%) | |
Jun 14, 2018 | 39.32 | 39.37 | 38.41 | 38.69 | 200,368 | -0.37(-0.95%) |
Jun 13, 2018 | 38.62 | 39.21 | 38.43 | 39.06 | 192,615 | +0.45(+1.16%) |
Jun 12, 2018 | 38.30 | 38.79 | 38.09 | 38.61 | 202,704 | +0.43(+1.12%) |
Jun 11, 2018 | 37.74 | 38.32 | 37.56 | 38.18 | 104,862 | +0.36(+0.96%) |
Jun 08, 2018 | 37.78 | 38.39 | 37.47 | 37.82 | 376,527 | +0.17(+0.46%) |
Jun 07, 2018 | 37.35 | 37.82 | 36.91 | 37.65 | 268,426 | +0.42(+1.13%) |
Jun 06, 2018 | 37.27 | 37.23 | 116,955 | +0.57(+1.56%) | ||
Jun 05, 2018 | 36.38 | 36.94 | 36.29 | 36.66 | 121,672 | +0.24(+0.66%) |
Jun 04, 2018 | 35.79 | 36.45 | 35.37 | 36.42 | 183,294 | +0.75(+2.11%) |