Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.75 | 29.75 | 29.75 | 0 | -0.33(-1.10%) | |
Aug 30, 2018 | 29.99 | 30.15 | 29.93 | 30.09 | 8,696 | -0.25(-0.82%) |
Aug 29, 2018 | 30.33 | 30.46 | 30.23 | 30.34 | 14,872 | +0.04(+0.14%) |
Aug 28, 2018 | 30.41 | 30.50 | 30.29 | 30.29 | 4,294 | -0.03(-0.11%) |
Aug 27, 2018 | 30.29 | 30.44 | 30.28 | 30.33 | 27,930 | +0.26(+0.85%) |
Aug 24, 2018 | 29.99 | 30.23 | 29.91 | 30.07 | 6,777 | +0.38(+1.30%) |
Aug 23, 2018 | 29.56 | 29.69 | 29.49 | 29.69 | 43,090 | +0.10(+0.35%) |
Aug 22, 2018 | 29.52 | 29.61 | 29.49 | 29.58 | 11,616 | +0.32(+1.11%) |
Aug 21, 2018 | 29.24 | 29.40 | 29.21 | 29.26 | 8,419 | +0.18(+0.62%) |
Aug 20, 2018 | 28.76 | 29.14 | 28.76 | 29.08 | 3,704 | +0.40(+1.40%) |
Aug 17, 2018 | 28.56 | 28.74 | 28.56 | 28.68 | 4,206 | +0.19(+0.66%) |
Aug 16, 2018 | 28.62 | 28.62 | 28.49 | 28.49 | 4,299 | +0.06(+0.21%) |
Aug 15, 2018 | 28.81 | 28.90 | 28.39 | 28.43 | 12,321 | -0.68(-2.32%) |
Aug 14, 2018 | 29.09 | 29.21 | 29.09 | 29.10 | 7,304 | +0.21(+0.74%) |
Aug 13, 2018 | 29.03 | 29.10 | 28.83 | 28.89 | 6,308 | -0.20(-0.68%) |
Aug 10, 2018 | 29.06 | 29.09 | 28.98 | 29.09 | 6,660 | -0.18(-0.61%) |
Aug 09, 2018 | 29.53 | 29.53 | 29.17 | 29.27 | 9,085 | -0.25(-0.84%) |
Aug 08, 2018 | 29.49 | 29.51 | 29.41 | 29.51 | 14,532 | -0.06(-0.20%) |
Aug 07, 2018 | 29.47 | 29.63 | 29.41 | 29.57 | 18,643 | +0.39(+1.35%) |
Aug 06, 2018 | 29.17 | 29.26 | 28.96 | 29.18 | 10,029 | +0.09(+0.32%) |
Aug 03, 2018 | 29.10 | 29.10 | 28.94 | 29.09 | 8,063 | +0.08(+0.28%) |
Aug 02, 2018 | 29.16 | 29.16 | 28.82 | 29.01 | 29,054 | -0.45(-1.53%) |
Aug 01, 2018 | 29.47 | 29.58 | 29.38 | 29.45 | 11,540 | -0.07(-0.23%) |
Jul 31, 2018 | 29.50 | 29.77 | 29.46 | 29.52 | 76,191 | +0.03(+0.09%) |
Jul 30, 2018 | 29.42 | 29.57 | 29.38 | 29.50 | 40,375 | +0.33(+1.11%) |
Jul 27, 2018 | 29.26 | 29.39 | 28.99 | 29.17 | 10,166 | +0.08(+0.26%) |
Jul 26, 2018 | 28.62 | 29.22 | 28.62 | 29.10 | 24,852 | +0.61(+2.13%) |
Jul 25, 2018 | 28.13 | 28.49 | 28.13 | 28.49 | 65,689 | +0.39(+1.40%) |
Jul 24, 2018 | 28.04 | 28.11 | 27.98 | 28.09 | 14,116 | +0.10(+0.37%) |
Jul 23, 2018 | 28.03 | 28.09 | 27.88 | 27.99 | 13,599 | +0.09(+0.34%) |
Jul 20, 2018 | 27.80 | 28.02 | 27.77 | 27.90 | 15,345 | +0.29(+1.05%) |
Jul 19, 2018 | 27.42 | 27.76 | 27.35 | 27.61 | 16,901 | +0.19(+0.69%) |
Jul 18, 2018 | 27.35 | 27.54 | 27.26 | 27.42 | 10,870 | +0.08(+0.28%) |
Jul 17, 2018 | 27.21 | 27.50 | 27.21 | 27.34 | 5,021 | +0.02(+0.06%) |
Jul 16, 2018 | 27.28 | 27.61 | 27.27 | 27.32 | 15,595 | -0.05(-0.19%) |
Jul 13, 2018 | 27.35 | 27.39 | 27.26 | 27.38 | 8,035 | +0.11(+0.41%) |
Jul 12, 2018 | 27.18 | 27.42 | 27.18 | 27.26 | 5,706 | +0.13(+0.47%) |
Jul 11, 2018 | 27.52 | 27.57 | 27.04 | 27.14 | 11,921 | -0.44(-1.58%) |
Jul 10, 2018 | 27.38 | 27.78 | 27.38 | 27.57 | 13,589 | +0.34(+1.26%) |
Jul 09, 2018 | 26.96 | 27.27 | 26.95 | 27.23 | 8,281 | +0.32(+1.18%) |
Jul 06, 2018 | 26.66 | 27.11 | 26.60 | 26.91 | 13,144 | +0.14(+0.51%) |
Jul 05, 2018 | 27.04 | 27.09 | 26.66 | 26.78 | 9,678 | -0.13(-0.48%) |
Jul 03, 2018 | 26.90 | 26.90 | 26.90 | 0 | +0.31(+1.16%) | |
Jul 02, 2018 | 26.80 | 26.81 | 26.50 | 26.60 | 15,266 | -0.50(-1.86%) |
Jun 29, 2018 | 27.37 | 27.10 | 12,959 | +0.18(+0.67%) | ||
Jun 28, 2018 | 26.80 | 27.09 | 26.76 | 26.92 | 2,465 | +0.04(+0.16%) |
Jun 27, 2018 | 27.12 | 27.21 | 26.86 | 26.88 | 9,671 | -0.02(-0.06%) |
Jun 26, 2018 | 26.84 | 26.95 | 26.77 | 26.90 | 11,101 | +0.14(+0.51%) |
Jun 25, 2018 | 27.26 | 27.26 | 26.65 | 26.76 | 26,947 | -0.37(-1.36%) |
Jun 22, 2018 | 27.45 | 27.45 | 27.13 | 27.13 | 10,308 | +0.04(+0.14%) |
Jun 21, 2018 | 27.23 | 27.29 | 26.93 | 27.09 | 12,121 | -0.22(-0.80%) |
Jun 20, 2018 | 27.49 | 27.49 | 27.26 | 27.31 | 13,298 | -0.09(-0.31%) |
Jun 19, 2018 | 27.31 | 27.48 | 27.14 | 27.39 | 58,503 | -0.27(-0.99%) |
Jun 18, 2018 | 27.39 | 27.79 | 27.38 | 27.67 | 26,256 | +0.03(+0.12%) |
Jun 15, 2018 | 27.82 | 27.62 | 27.63 | 16,053 | -0.19(-0.68%) | |
Jun 14, 2018 | 27.97 | 28.05 | 27.82 | 27.82 | 15,247 | -0.21(-0.76%) |
Jun 13, 2018 | 28.09 | 28.09 | 27.79 | 28.03 | 8,779 | -0.16(-0.58%) |
Jun 12, 2018 | 28.48 | 28.48 | 28.20 | 28.20 | 19,190 | -0.33(-1.17%) |
Jun 11, 2018 | 28.58 | 28.68 | 28.41 | 28.53 | 15,972 | +0.04(+0.15%) |
Jun 08, 2018 | 28.55 | 28.57 | 28.38 | 28.49 | 5,210 | -0.17(-0.60%) |
Jun 07, 2018 | 28.67 | 28.74 | 28.57 | 28.66 | 10,700 | +0.28(+0.99%) |
Jun 06, 2018 | 28.27 | 28.38 | 41,132 | +0.00(+0.00%) | ||
Jun 05, 2018 | 28.52 | 28.52 | 28.27 | 28.38 | 46,299 | -0.26(-0.90%) |
Jun 04, 2018 | 28.79 | 28.97 | 28.54 | 28.63 | 20,538 | +0.10(+0.36%) |