Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.24 | 29.24 | 29.24 | 0 | +0.28(+0.97%) | |
Aug 30, 2018 | 29.57 | 29.72 | 28.73 | 28.96 | 16,437,491 | -0.89(-2.97%) |
Aug 29, 2018 | 29.92 | 30.26 | 29.81 | 29.85 | 10,268,009 | -0.20(-0.65%) |
Aug 28, 2018 | 30.81 | 30.82 | 29.72 | 30.04 | 15,995,773 | -0.48(-1.56%) |
Aug 27, 2018 | 29.87 | 30.65 | 29.68 | 30.52 | 17,851,696 | +1.19(+4.04%) |
Aug 24, 2018 | 29.47 | 29.57 | 29.21 | 29.33 | 13,726,936 | +0.01(+0.03%) |
Aug 23, 2018 | 30.58 | 30.87 | 29.08 | 29.32 | 25,179,050 | -0.89(-2.94%) |
Aug 22, 2018 | 30.59 | 30.69 | 30.18 | 30.21 | 16,574,835 | -0.43(-1.40%) |
Aug 21, 2018 | 31.21 | 31.39 | 30.32 | 30.64 | 13,248,670 | -0.22(-0.73%) |
Aug 20, 2018 | 30.46 | 31.09 | 30.45 | 30.86 | 16,836,788 | +0.77(+2.54%) |
Aug 17, 2018 | 29.73 | 30.31 | 29.02 | 30.10 | 21,480,242 | +0.23(+0.78%) |
Aug 16, 2018 | 29.89 | 31.01 | 29.13 | 29.86 | 49,899,360 | -0.36(-1.21%) |
Aug 15, 2018 | 30.01 | 30.42 | 29.41 | 30.23 | 50,056,568 | -1.41(-4.46%) |
Aug 14, 2018 | 32.31 | 32.31 | 30.85 | 31.64 | 35,684,816 | -1.12(-3.42%) |
Aug 13, 2018 | 33.24 | 33.31 | 32.27 | 32.76 | 16,622,626 | -0.67(-2.01%) |
Aug 10, 2018 | 33.27 | 33.54 | 33.13 | 33.43 | 9,290,845 | -0.21(-0.64%) |
Aug 09, 2018 | 33.88 | 34.21 | 33.59 | 33.65 | 8,732,869 | +0.02(+0.06%) |
Aug 08, 2018 | 34.16 | 34.38 | 33.59 | 33.63 | 9,289,131 | -0.47(-1.37%) |
Aug 07, 2018 | 33.90 | 34.28 | 33.55 | 34.10 | 10,086,429 | +0.56(+1.67%) |
Aug 06, 2018 | 33.69 | 33.73 | 33.19 | 33.54 | 10,343,607 | -0.25(-0.75%) |
Aug 03, 2018 | 34.08 | 34.29 | 33.45 | 33.79 | 7,229,948 | -0.11(-0.33%) |
Aug 02, 2018 | 33.07 | 33.95 | 32.82 | 33.90 | 13,082,318 | +0.01(+0.03%) |
Aug 01, 2018 | 33.24 | 34.46 | 33.22 | 33.89 | 13,979,896 | +0.39(+1.17%) |
Jul 31, 2018 | 32.87 | 33.53 | 32.60 | 33.50 | 15,310,500 | +0.65(+1.99%) |
Jul 30, 2018 | 33.80 | 33.90 | 32.56 | 32.84 | 14,652,332 | -0.98(-2.90%) |
Jul 27, 2018 | 34.70 | 34.90 | 33.50 | 33.83 | 11,161,518 | -0.40(-1.17%) |
Jul 26, 2018 | 33.84 | 34.94 | 33.84 | 34.23 | 11,125,712 | -0.26(-0.76%) |
Jul 25, 2018 | 33.24 | 34.67 | 33.05 | 34.49 | 19,060,852 | +1.50(+4.56%) |
Jul 24, 2018 | 33.88 | 34.28 | 32.90 | 32.99 | 14,734,183 | -0.33(-0.98%) |
Jul 23, 2018 | 33.57 | 33.76 | 33.13 | 33.31 | 10,678,275 | +0.14(+0.42%) |
Jul 20, 2018 | 34.42 | 34.47 | 32.94 | 33.17 | 32,421,480 | -1.28(-3.71%) |
Jul 19, 2018 | 34.74 | 34.75 | 34.36 | 34.45 | 8,690,061 | -0.61(-1.73%) |
Jul 18, 2018 | 35.46 | 35.58 | 34.61 | 35.06 | 16,085,552 | -0.43(-1.21%) |
Jul 17, 2018 | 35.22 | 35.66 | 35.12 | 35.49 | 9,024,312 | -0.05(-0.13%) |
Jul 16, 2018 | 35.78 | 35.79 | 35.30 | 35.54 | 6,712,469 | -0.21(-0.60%) |
Jul 13, 2018 | 35.75 | 7,440,005 | -0.23(-0.65%) | |||
Jul 12, 2018 | 35.75 | 36.22 | 35.51 | 35.98 | 10,624,510 | +0.53(+1.50%) |
Jul 11, 2018 | 35.37 | 35.71 | 34.93 | 35.45 | 11,705,359 | -0.60(-1.66%) |
Jul 10, 2018 | 36.89 | 37.33 | 35.89 | 36.05 | 10,813,235 | -0.76(-2.06%) |
Jul 09, 2018 | 37.36 | 37.40 | 36.70 | 36.81 | 10,598,847 | -0.06(-0.15%) |
Jul 06, 2018 | 35.76 | 36.93 | 35.65 | 36.86 | 12,435,589 | +0.86(+2.39%) |
Jul 05, 2018 | 36.00 | 36.29 | 35.29 | 36.00 | 10,050,525 | +0.15(+0.42%) |
Jul 03, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.38(-1.06%) | |
Jul 02, 2018 | 35.51 | 36.25 | 35.38 | 36.24 | 13,842,583 | -0.15(-0.41%) |
Jun 29, 2018 | 36.57 | 37.24 | 36.20 | 36.39 | 10,965,942 | +0.02(+0.05%) |
Jun 28, 2018 | 35.88 | 36.41 | 35.43 | 36.37 | 10,546,275 | +0.50(+1.41%) |
Jun 27, 2018 | 36.90 | 37.56 | 35.77 | 35.86 | 16,804,534 | -1.01(-2.74%) |
Jun 26, 2018 | 36.96 | 37.14 | 36.48 | 36.87 | 10,984,715 | +0.27(+0.74%) |
Jun 25, 2018 | 37.31 | 37.37 | 36.25 | 36.60 | 18,802,068 | -1.53(-4.02%) |
Jun 22, 2018 | 38.43 | 38.48 | 37.71 | 38.13 | 10,073,179 | +0.00(+0.00%) |
Jun 21, 2018 | 38.74 | 38.85 | 37.76 | 38.13 | 15,437,255 | -0.80(-2.06%) |
Jun 20, 2018 | 39.85 | 39.91 | 38.64 | 38.94 | 17,307,452 | -0.20(-0.50%) |
Jun 19, 2018 | 39.58 | 38.20 | 39.13 | 29,280,096 | -1.75(-4.27%) | |
Jun 18, 2018 | 42.06 | 42.25 | 40.28 | 40.88 | 48,601,972 | +0.16(+0.39%) |
Jun 15, 2018 | 40.87 | 40.87 | 40.72 | 26,350,516 | -0.15(-0.37%) | |
Jun 14, 2018 | 38.41 | 41.07 | 38.40 | 40.87 | 30,753,836 | +2.34(+6.06%) |
Jun 13, 2018 | 38.73 | 39.12 | 37.89 | 38.53 | 16,666,225 | -0.21(-0.53%) |
Jun 12, 2018 | 37.24 | 38.74 | 37.09 | 38.74 | 17,930,382 | +1.71(+4.62%) |
Jun 11, 2018 | 37.44 | 37.44 | 36.65 | 37.03 | 9,605,316 | -0.26(-0.70%) |
Jun 08, 2018 | 36.42 | 37.75 | 36.39 | 37.29 | 13,573,504 | +0.39(+1.06%) |
Jun 07, 2018 | 38.10 | 38.15 | 36.36 | 36.90 | 14,761,870 | -0.84(-2.23%) |
Jun 06, 2018 | 38.00 | 37.74 | 23,533,516 | +1.43(+3.94%) | ||
Jun 05, 2018 | 36.43 | 36.86 | 35.97 | 36.31 | 20,748,802 | +0.66(+1.86%) |
Jun 04, 2018 | 34.09 | 35.67 | 33.99 | 35.65 | 21,865,882 | +1.93(+5.74%) |