Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.84 | 32.84 | 32.84 | 0 | -0.06(-0.18%) | |
Aug 30, 2018 | 32.97 | 33.03 | 32.89 | 32.89 | 8,668 | -0.11(-0.34%) |
Aug 29, 2018 | 32.90 | 33.01 | 32.89 | 33.01 | 4,222 | +0.24(+0.74%) |
Aug 28, 2018 | 32.72 | 32.77 | 32.72 | 32.77 | 903 | +0.08(+0.23%) |
Aug 27, 2018 | 32.63 | 32.72 | 32.63 | 32.69 | 7,633 | +0.17(+0.52%) |
Aug 24, 2018 | 32.52 | 32.52 | 32.52 | 32.52 | 963 | +0.14(+0.43%) |
Aug 23, 2018 | 32.43 | 32.44 | 32.38 | 32.38 | 2,510 | -0.10(-0.32%) |
Aug 22, 2018 | 32.41 | 32.49 | 32.34 | 32.48 | 8,830 | +0.07(+0.20%) |
Aug 21, 2018 | 32.62 | 32.62 | 32.33 | 32.42 | 2,669 | +0.09(+0.26%) |
Aug 20, 2018 | 32.32 | 32.36 | 32.27 | 32.33 | 7,132 | +0.04(+0.11%) |
Aug 17, 2018 | 32.43 | 32.43 | 32.10 | 32.30 | 20,348 | +0.14(+0.44%) |
Aug 16, 2018 | 31.86 | 32.19 | 31.86 | 32.16 | 4,027 | +0.31(+0.97%) |
Aug 15, 2018 | 31.74 | 31.86 | 31.74 | 31.85 | 4,233 | -0.18(-0.55%) |
Aug 14, 2018 | 32.05 | 32.05 | 32.00 | 32.03 | 5,204 | +0.19(+0.59%) |
Aug 13, 2018 | 31.97 | 31.97 | 31.81 | 31.84 | 1,496 | +0.00(+0.00%) |
Aug 10, 2018 | 31.91 | 31.96 | 31.77 | 31.84 | 1,713 | -0.14(-0.44%) |
Aug 09, 2018 | 32.19 | 32.19 | 31.98 | 31.98 | 1,035 | -0.01(-0.04%) |
Aug 08, 2018 | 32.04 | 32.30 | 31.95 | 31.99 | 10,821 | -0.01(-0.03%) |
Aug 07, 2018 | 32.02 | 32.06 | 31.97 | 32.00 | 5,457 | +0.01(+0.03%) |
Aug 06, 2018 | 32.00 | 32.08 | 31.98 | 31.99 | 24,591 | +0.00(+0.01%) |
Aug 03, 2018 | 31.87 | 31.99 | 31.85 | 31.99 | 2,249 | +0.18(+0.56%) |
Aug 02, 2018 | 31.68 | 31.90 | 31.68 | 31.81 | 55,090 | +0.14(+0.44%) |
Aug 01, 2018 | 31.62 | 31.72 | 31.61 | 31.67 | 9,614 | +0.06(+0.18%) |
Jul 31, 2018 | 31.23 | 31.64 | 31.23 | 31.62 | 15,214 | +0.41(+1.32%) |
Jul 30, 2018 | 31.20 | 31.21 | 31.19 | 31.21 | 4,747 | -0.04(-0.12%) |
Jul 27, 2018 | 31.41 | 31.41 | 31.21 | 31.24 | 2,034 | -0.27(-0.86%) |
Jul 26, 2018 | 31.51 | 31.51 | 31.51 | 31.51 | 501 | +0.08(+0.25%) |
Jul 25, 2018 | 31.43 | 31.43 | 31.42 | 31.43 | 2,457 | +0.17(+0.55%) |
Jul 24, 2018 | 31.42 | 31.43 | 31.22 | 31.26 | 3,679 | +0.01(+0.03%) |
Jul 23, 2018 | 31.12 | 31.25 | 31.12 | 31.25 | 1,522 | +0.11(+0.36%) |
Jul 20, 2018 | 30.95 | 31.18 | 30.95 | 31.14 | 2,858 | -0.12(-0.39%) |
Jul 19, 2018 | 31.19 | 31.26 | 31.15 | 31.26 | 10,235 | +0.04(+0.12%) |
Jul 18, 2018 | 31.24 | 31.24 | 31.19 | 31.22 | 2,787 | -0.03(-0.11%) |
Jul 17, 2018 | 31.22 | 31.27 | 31.22 | 31.26 | 6,488 | +0.14(+0.45%) |
Jul 16, 2018 | 31.13 | 31.13 | 31.08 | 31.12 | 7,421 | +0.01(+0.05%) |
Jul 13, 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 440 | -0.05(-0.16%) |
Jul 12, 2018 | 31.07 | 31.15 | 31.07 | 31.15 | 1,887 | +0.24(+0.76%) |
Jul 11, 2018 | 30.97 | 30.98 | 30.92 | 30.92 | 2,508 | -0.17(-0.54%) |
Jul 10, 2018 | 31.05 | 31.14 | 31.04 | 31.09 | 59,683 | +0.12(+0.39%) |
Jul 09, 2018 | 30.96 | 30.96 | 30.96 | 30.96 | 821 | +0.14(+0.47%) |
Jul 06, 2018 | 30.57 | 30.82 | 30.57 | 30.82 | 1,822 | +0.66(+2.20%) |
Jul 03, 2018 | 30.16 | 30.16 | 30.16 | 73 | +0.26(+0.86%) | |
Jul 02, 2018 | 29.72 | 29.91 | 29.70 | 29.90 | 120,666 | -0.05(-0.16%) |
Jun 29, 2018 | 30.12 | 29.94 | 29.94 | 1,182 | +0.25(+0.86%) | |
Jun 28, 2018 | 29.58 | 29.69 | 29.58 | 29.69 | 1,229 | -0.12(-0.42%) |
Jun 27, 2018 | 29.81 | 29.81 | 29.81 | 29.81 | 195 | -0.36(-1.20%) |
Jun 26, 2018 | 30.18 | 30.18 | 30.18 | 30.18 | 215 | +0.01(+0.04%) |
Jun 25, 2018 | 30.41 | 30.41 | 30.00 | 30.17 | 6,473 | -0.36(-1.19%) |
Jun 22, 2018 | 30.53 | 30.65 | 30.53 | 30.53 | 3,362 | -0.07(-0.24%) |
Jun 21, 2018 | 30.60 | 30.60 | 30.60 | 30.60 | 265 | +0.00(+0.00%) |
Jun 20, 2018 | 30.66 | 30.71 | 30.60 | 30.60 | 3,169 | +0.09(+0.31%) |
Jun 19, 2018 | 30.03 | 30.52 | 30.03 | 30.51 | 4,473 | +0.14(+0.47%) |
Jun 18, 2018 | 30.41 | 30.41 | 30.36 | 30.37 | 560 | -0.36(-1.16%) |
Jun 15, 2018 | 30.65 | 30.72 | 30.65 | 30.72 | 1,088 | +0.15(+0.50%) |
Jun 14, 2018 | 30.62 | 30.63 | 30.54 | 30.57 | 1,243 | -0.08(-0.26%) |
Jun 13, 2018 | 30.65 | 30.65 | 30.65 | 30.65 | 545 | +0.16(+0.52%) |
Jun 12, 2018 | 30.52 | 30.52 | 30.34 | 30.50 | 1,397 | +0.05(+0.17%) |
Jun 11, 2018 | 30.22 | 30.45 | 30.22 | 30.44 | 2,893 | +0.24(+0.79%) |
Jun 08, 2018 | 30.14 | 30.21 | 30.14 | 30.21 | 1,604 | +0.13(+0.42%) |
Jun 07, 2018 | 30.02 | 30.08 | 30.02 | 30.08 | 1,438 | +0.06(+0.21%) |
Jun 06, 2018 | 30.02 | 30.02 | 1,919 | +0.20(+0.66%) | ||
Jun 05, 2018 | 29.88 | 29.88 | 29.68 | 29.82 | 1,695 | +0.03(+0.10%) |
Jun 04, 2018 | 29.68 | 29.79 | 29.68 | 29.79 | 3,111 | +0.17(+0.56%) |