Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.81 | 31.81 | 31.81 | 0 | -0.17(-0.53%) | |
Aug 30, 2018 | 32.15 | 32.15 | 31.97 | 31.98 | 15,006 | -0.32(-0.99%) |
Aug 29, 2018 | 32.26 | 32.30 | 32.25 | 32.30 | 3,007 | +0.21(+0.64%) |
Aug 28, 2018 | 32.14 | 32.24 | 32.10 | 32.10 | 2,717 | -0.05(-0.16%) |
Aug 27, 2018 | 31.87 | 32.23 | 31.87 | 32.15 | 12,209 | +0.49(+1.54%) |
Aug 24, 2018 | 31.70 | 31.71 | 31.57 | 31.66 | 17,215 | +0.13(+0.42%) |
Aug 23, 2018 | 31.79 | 31.79 | 31.27 | 31.53 | 15,865 | -0.23(-0.74%) |
Aug 22, 2018 | 31.68 | 31.81 | 31.67 | 31.76 | 8,595 | +0.14(+0.44%) |
Aug 21, 2018 | 31.48 | 31.65 | 31.48 | 31.62 | 3,006 | +0.27(+0.87%) |
Aug 20, 2018 | 31.25 | 31.40 | 31.25 | 31.35 | 3,858 | +0.05(+0.16%) |
Aug 17, 2018 | 31.04 | 31.31 | 31.04 | 31.30 | 4,459 | +0.29(+0.94%) |
Aug 16, 2018 | 31.05 | 31.16 | 30.95 | 31.01 | 8,411 | +0.23(+0.74%) |
Aug 15, 2018 | 30.89 | 30.90 | 30.61 | 30.78 | 10,485 | -0.54(-1.74%) |
Aug 14, 2018 | 31.26 | 31.43 | 31.24 | 31.32 | 5,650 | +0.10(+0.33%) |
Aug 13, 2018 | 31.38 | 31.39 | 31.15 | 31.22 | 11,334 | -0.20(-0.64%) |
Aug 10, 2018 | 31.57 | 31.57 | 31.40 | 31.43 | 4,666 | -0.72(-2.25%) |
Aug 09, 2018 | 32.07 | 32.17 | 32.03 | 32.15 | 5,725 | -0.00(-0.00%) |
Aug 08, 2018 | 31.99 | 32.15 | 31.85 | 32.15 | 10,243 | +0.01(+0.03%) |
Aug 07, 2018 | 32.09 | 32.19 | 32.09 | 32.14 | 7,747 | +0.19(+0.60%) |
Aug 06, 2018 | 31.88 | 32.01 | 31.88 | 31.95 | 9,198 | -0.18(-0.57%) |
Aug 03, 2018 | 31.99 | 32.15 | 31.97 | 32.13 | 30,697 | +0.07(+0.23%) |
Aug 02, 2018 | 31.93 | 32.07 | 31.93 | 32.05 | 16,726 | -0.14(-0.44%) |
Aug 01, 2018 | 32.30 | 32.30 | 32.17 | 32.20 | 5,206 | -0.21(-0.66%) |
Jul 31, 2018 | 32.52 | 32.52 | 32.38 | 32.41 | 11,307 | -0.01(-0.02%) |
Jul 30, 2018 | 32.52 | 32.53 | 32.33 | 32.42 | 2,234 | +0.04(+0.13%) |
Jul 27, 2018 | 32.52 | 32.53 | 32.37 | 32.37 | 1,140 | +0.00(+0.01%) |
Jul 26, 2018 | 32.42 | 32.46 | 32.34 | 32.37 | 13,496 | +0.15(+0.45%) |
Jul 25, 2018 | 32.16 | 32.38 | 32.06 | 32.23 | 9,753 | +0.02(+0.07%) |
Jul 24, 2018 | 32.25 | 32.28 | 32.11 | 32.20 | 54,426 | +0.25(+0.78%) |
Jul 23, 2018 | 32.00 | 32.00 | 31.84 | 31.96 | 13,326 | -0.05(-0.15%) |
Jul 20, 2018 | 31.80 | 32.03 | 31.80 | 32.00 | 51,770 | +0.32(+1.01%) |
Jul 19, 2018 | 31.73 | 31.75 | 31.60 | 31.69 | 19,468 | -0.16(-0.51%) |
Jul 18, 2018 | 31.70 | 31.85 | 31.70 | 31.85 | 11,441 | -0.00(-0.01%) |
Jul 17, 2018 | 31.80 | 31.90 | 31.80 | 31.85 | 2,016 | -0.05(-0.17%) |
Jul 16, 2018 | 32.02 | 32.02 | 31.85 | 31.91 | 7,349 | +0.07(+0.20%) |
Jul 13, 2018 | 31.90 | 31.84 | 5,970 | +0.14(+0.43%) | ||
Jul 12, 2018 | 31.69 | 31.81 | 31.58 | 31.70 | 11,171 | +0.26(+0.81%) |
Jul 11, 2018 | 31.81 | 31.81 | 31.35 | 31.45 | 10,607 | -0.56(-1.76%) |
Jul 10, 2018 | 31.96 | 32.04 | 31.83 | 32.01 | 15,220 | +0.10(+0.30%) |
Jul 09, 2018 | 31.95 | 32.03 | 31.87 | 31.92 | 7,734 | +0.27(+0.87%) |
Jul 06, 2018 | 31.44 | 31.64 | 31.44 | 31.64 | 6,969 | +0.27(+0.85%) |
Jul 05, 2018 | 31.36 | 31.38 | 31.25 | 31.38 | 17,192 | +0.15(+0.47%) |
Jul 03, 2018 | 31.23 | 31.23 | 31.23 | 0 | +0.18(+0.58%) | |
Jul 02, 2018 | 31.06 | 31.06 | 30.91 | 31.05 | 8,845 | -0.38(-1.20%) |
Jun 29, 2018 | 31.37 | 31.47 | 31.26 | 31.43 | 10,683 | +0.35(+1.13%) |
Jun 28, 2018 | 30.90 | 31.11 | 30.86 | 31.07 | 26,315 | +0.10(+0.33%) |
Jun 27, 2018 | 31.24 | 31.34 | 30.87 | 30.97 | 11,026 | -0.31(-0.99%) |
Jun 26, 2018 | 31.38 | 31.50 | 31.22 | 31.28 | 24,015 | -0.07(-0.23%) |
Jun 25, 2018 | 31.58 | 31.58 | 31.19 | 31.35 | 18,471 | -0.53(-1.67%) |
Jun 22, 2018 | 31.87 | 31.97 | 31.75 | 31.89 | 51,297 | +0.38(+1.20%) |
Jun 21, 2018 | 31.67 | 31.48 | 31.51 | 9,203 | -0.19(-0.59%) | |
Jun 20, 2018 | 31.74 | 31.75 | 31.63 | 31.69 | 6,451 | +0.06(+0.18%) |
Jun 19, 2018 | 31.66 | 31.66 | 31.46 | 31.64 | 18,280 | -0.48(-1.50%) |
Jun 18, 2018 | 32.07 | 32.17 | 31.95 | 32.12 | 12,532 | -0.41(-1.25%) |
Jun 15, 2018 | 32.37 | 32.52 | 32.28 | 32.52 | 2,557 | -0.15(-0.47%) |
Jun 14, 2018 | 32.61 | 32.70 | 32.47 | 32.68 | 11,594 | -0.02(-0.06%) |
Jun 13, 2018 | 32.74 | 32.74 | 32.57 | 32.70 | 22,719 | -0.09(-0.27%) |
Jun 12, 2018 | 32.88 | 33.11 | 32.78 | 32.78 | 7,940 | -0.07(-0.21%) |
Jun 11, 2018 | 32.63 | 32.85 | 32.63 | 32.85 | 8,764 | +0.28(+0.86%) |
Jun 08, 2018 | 32.44 | 32.67 | 32.40 | 32.57 | 7,048 | +0.06(+0.17%) |
Jun 07, 2018 | 32.66 | 32.87 | 32.52 | 32.52 | 30,707 | -0.14(-0.44%) |
Jun 06, 2018 | 32.68 | 32.66 | 8,860 | +0.27(+0.84%) | ||
Jun 05, 2018 | 32.40 | 32.54 | 32.34 | 32.39 | 17,182 | -0.08(-0.25%) |
Jun 04, 2018 | 32.57 | 32.57 | 32.41 | 32.47 | 11,435 | +0.07(+0.23%) |