Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 39.41 | 39.41 | 39.41 | 0 | +1.16(+3.03%) | |
Aug 30, 2018 | 37.01 | 39.05 | 36.90 | 38.25 | 2,240,369 | +1.25(+3.38%) |
Aug 29, 2018 | 35.21 | 37.43 | 34.55 | 37.00 | 3,171,136 | +2.27(+6.53%) |
Aug 28, 2018 | 34.88 | 35.38 | 33.72 | 34.73 | 1,665,063 | +0.01(+0.03%) |
Aug 27, 2018 | 34.07 | 35.94 | 33.98 | 34.72 | 2,308,869 | +0.78(+2.29%) |
Aug 24, 2018 | 33.35 | 34.29 | 32.98 | 33.94 | 1,345,099 | +1.50(+4.62%) |
Aug 23, 2018 | 32.29 | 32.52 | 30.97 | 32.44 | 1,965,177 | -0.43(-1.30%) |
Aug 22, 2018 | 32.09 | 33.15 | 31.87 | 32.87 | 2,513,642 | +1.85(+5.96%) |
Aug 21, 2018 | 29.44 | 31.22 | 29.41 | 31.02 | 2,310,579 | +2.13(+7.39%) |
Aug 20, 2018 | 27.61 | 29.31 | 27.46 | 28.89 | 1,106,908 | +1.12(+4.03%) |
Aug 17, 2018 | 27.86 | 28.32 | 27.09 | 27.77 | 1,692,548 | +0.29(+1.07%) |
Aug 16, 2018 | 27.64 | 27.89 | 26.70 | 27.47 | 1,358,561 | +0.26(+0.94%) |
Aug 15, 2018 | 29.59 | 29.65 | 25.92 | 27.22 | 3,941,054 | -3.22(-10.57%) |
Aug 14, 2018 | 30.79 | 31.44 | 30.03 | 30.43 | 1,789,261 | +0.41(+1.36%) |
Aug 13, 2018 | 33.03 | 33.07 | 29.98 | 30.02 | 2,450,480 | -3.17(-9.55%) |
Aug 10, 2018 | 32.21 | 33.36 | 32.17 | 33.19 | 1,411,933 | +0.79(+2.43%) |
Aug 09, 2018 | 32.77 | 32.83 | 31.96 | 32.41 | 1,180,232 | -0.17(-0.52%) |
Aug 08, 2018 | 33.25 | 33.58 | 32.11 | 32.58 | 1,370,478 | -1.38(-4.05%) |
Aug 07, 2018 | 35.06 | 35.76 | 33.70 | 33.95 | 1,564,181 | -0.33(-0.97%) |
Aug 06, 2018 | 32.73 | 35.69 | 31.85 | 34.28 | 2,708,205 | +1.56(+4.75%) |
Aug 03, 2018 | 32.41 | 33.80 | 30.34 | 32.73 | 4,512,303 | -0.54(-1.63%) |
Aug 02, 2018 | 32.96 | 33.84 | 32.41 | 33.27 | 1,489,478 | +0.02(+0.06%) |
Aug 01, 2018 | 33.93 | 33.93 | 31.91 | 33.25 | 1,973,265 | -1.29(-3.74%) |
Jul 31, 2018 | 34.39 | 34.94 | 33.54 | 34.54 | 1,293,059 | +0.12(+0.36%) |
Jul 30, 2018 | 34.99 | 35.58 | 34.26 | 34.42 | 1,636,213 | +0.08(+0.22%) |
Jul 27, 2018 | 34.64 | 35.32 | 33.89 | 34.34 | 1,539,063 | -0.70(-2.00%) |
Jul 26, 2018 | 36.84 | 37.13 | 34.88 | 35.04 | 2,018,472 | -1.98(-5.36%) |
Jul 25, 2018 | 37.39 | 38.06 | 36.72 | 37.02 | 1,942,226 | -0.43(-1.14%) |
Jul 24, 2018 | 38.41 | 39.03 | 37.29 | 37.45 | 1,619,393 | -0.78(-2.03%) |
Jul 23, 2018 | 38.28 | 38.61 | 37.38 | 38.23 | 1,244,220 | +0.73(+1.95%) |
Jul 20, 2018 | 38.31 | 36.61 | 37.50 | 1,540,483 | -0.10(-0.28%) | |
Jul 19, 2018 | 37.29 | 38.89 | 37.23 | 37.60 | 1,412,746 | +0.12(+0.33%) |
Jul 18, 2018 | 37.04 | 37.87 | 35.77 | 37.48 | 1,757,646 | -0.56(-1.47%) |
Jul 17, 2018 | 37.21 | 38.27 | 36.60 | 38.04 | 1,857,093 | +0.50(+1.34%) |
Jul 16, 2018 | 37.16 | 38.59 | 36.10 | 37.54 | 2,126,559 | -0.91(-2.37%) |
Jul 13, 2018 | 38.92 | 39.92 | 38.19 | 38.45 | 2,124,082 | -0.34(-0.88%) |
Jul 12, 2018 | 40.88 | 41.07 | 38.13 | 38.79 | 2,458,668 | -1.65(-4.08%) |
Jul 11, 2018 | 42.73 | 44.14 | 39.99 | 40.44 | 2,995,028 | -3.66(-8.30%) |
Jul 10, 2018 | 45.52 | 46.34 | 42.78 | 44.10 | 2,612,561 | -0.67(-1.50%) |
Jul 09, 2018 | 42.57 | 45.35 | 42.55 | 44.78 | 2,173,121 | +2.40(+5.66%) |
Jul 06, 2018 | 41.60 | 43.10 | 41.42 | 42.38 | 994,914 | +0.00(+0.00%) |
Jul 05, 2018 | 42.65 | 42.91 | 41.49 | 42.38 | 1,260,051 | +0.13(+0.31%) |
Jul 03, 2018 | 42.24 | 42.24 | 42.24 | 0 | +0.33(+0.79%) | |
Jul 02, 2018 | 42.39 | 42.74 | 41.15 | 41.91 | 1,954,760 | -1.20(-2.77%) |
Jun 29, 2018 | 42.98 | 44.07 | 42.39 | 43.11 | 1,759,433 | +0.54(+1.27%) |
Jun 28, 2018 | 41.73 | 43.11 | 40.25 | 42.56 | 1,942,282 | +0.79(+1.88%) |
Jun 27, 2018 | 40.79 | 43.54 | 40.64 | 41.78 | 2,869,740 | +1.93(+4.83%) |
Jun 26, 2018 | 38.89 | 40.30 | 38.13 | 39.85 | 1,665,455 | +1.48(+3.86%) |
Jun 25, 2018 | 40.65 | 40.80 | 38.11 | 38.37 | 1,657,338 | -2.14(-5.29%) |
Jun 22, 2018 | 39.59 | 42.95 | 39.59 | 40.52 | 5,799,772 | +3.65(+9.91%) |
Jun 21, 2018 | 36.89 | 37.92 | 36.07 | 36.86 | 1,906,596 | -1.10(-2.90%) |
Jun 20, 2018 | 36.25 | 38.21 | 35.59 | 37.96 | 1,870,517 | +2.76(+7.84%) |
Jun 19, 2018 | 33.22 | 35.34 | 32.75 | 35.20 | 1,590,691 | +0.59(+1.70%) |
Jun 18, 2018 | 33.56 | 35.57 | 33.28 | 34.62 | 2,033,965 | +1.36(+4.08%) |
Jun 15, 2018 | 35.68 | 32.63 | 33.26 | 4,756,680 | -2.42(-6.78%) | |
Jun 14, 2018 | 36.54 | 37.21 | 35.22 | 35.68 | 1,840,285 | -0.52(-1.44%) |
Jun 13, 2018 | 37.52 | 37.94 | 35.61 | 36.20 | 2,179,373 | -1.71(-4.50%) |
Jun 12, 2018 | 38.41 | 39.04 | 37.76 | 37.91 | 1,536,731 | -0.47(-1.24%) |
Jun 11, 2018 | 37.74 | 39.20 | 37.36 | 38.38 | 1,884,895 | +0.09(+0.22%) |
Jun 08, 2018 | 37.99 | 38.47 | 36.94 | 38.30 | 1,584,024 | +0.10(+0.27%) |
Jun 07, 2018 | 36.22 | 38.89 | 36.22 | 38.19 | 2,768,329 | +2.35(+6.56%) |
Jun 06, 2018 | 34.83 | 35.84 | 1,783,123 | +0.00(+0.00%) | ||
Jun 05, 2018 | 34.62 | 35.93 | 33.87 | 35.84 | 1,582,106 | +0.71(+2.03%) |
Jun 04, 2018 | 34.81 | 35.35 | 34.15 | 35.13 | 1,346,844 | +0.40(+1.15%) |