Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.39 | 29.39 | 29.39 | 0 | -0.19(-0.65%) | |
Aug 30, 2018 | 29.97 | 29.97 | 29.43 | 29.58 | 100,086 | -0.50(-1.65%) |
Aug 29, 2018 | 30.09 | 30.15 | 29.86 | 30.08 | 75,774 | +0.01(+0.03%) |
Aug 28, 2018 | 30.43 | 30.61 | 30.02 | 30.07 | 75,734 | -0.26(-0.85%) |
Aug 27, 2018 | 30.61 | 30.97 | 30.27 | 30.33 | 121,878 | -0.21(-0.69%) |
Aug 24, 2018 | 30.51 | 30.68 | 30.36 | 30.54 | 118,887 | +0.18(+0.61%) |
Aug 23, 2018 | 30.42 | 30.62 | 30.30 | 30.36 | 100,148 | -0.18(-0.60%) |
Aug 22, 2018 | 30.79 | 30.84 | 30.46 | 30.54 | 106,513 | -0.24(-0.78%) |
Aug 21, 2018 | 30.02 | 30.86 | 30.02 | 30.78 | 223,020 | +0.89(+2.98%) |
Aug 20, 2018 | 29.31 | 30.04 | 29.31 | 29.89 | 211,683 | +0.72(+2.46%) |
Aug 17, 2018 | 28.71 | 29.26 | 28.53 | 29.17 | 593,566 | +0.43(+1.50%) |
Aug 16, 2018 | 28.66 | 29.13 | 28.54 | 28.74 | 277,429 | +0.23(+0.81%) |
Aug 15, 2018 | 29.20 | 29.20 | 28.45 | 28.51 | 197,205 | -0.83(-2.82%) |
Aug 14, 2018 | 29.24 | 29.60 | 29.13 | 29.34 | 142,849 | +0.13(+0.44%) |
Aug 13, 2018 | 29.47 | 29.61 | 29.07 | 29.21 | 179,141 | -0.27(-0.90%) |
Aug 10, 2018 | 29.13 | 29.63 | 28.98 | 29.47 | 152,932 | +0.06(+0.22%) |
Aug 09, 2018 | 29.58 | 29.81 | 29.38 | 29.41 | 150,871 | -0.22(-0.74%) |
Aug 08, 2018 | 29.85 | 29.85 | 29.34 | 29.63 | 147,028 | -0.24(-0.80%) |
Aug 07, 2018 | 30.11 | 30.19 | 29.81 | 29.87 | 117,517 | -0.03(-0.09%) |
Aug 06, 2018 | 29.95 | 30.23 | 29.86 | 29.90 | 160,767 | -0.07(-0.25%) |
Aug 03, 2018 | 30.13 | 30.35 | 29.66 | 29.97 | 250,609 | -0.09(-0.31%) |
Aug 02, 2018 | 30.15 | 30.29 | 29.99 | 30.06 | 166,553 | -0.32(-1.06%) |
Aug 01, 2018 | 30.61 | 31.16 | 30.24 | 30.38 | 374,696 | -0.06(-0.18%) |
Jul 31, 2018 | 29.68 | 30.55 | 29.33 | 30.44 | 462,603 | +1.09(+3.73%) |
Jul 30, 2018 | 29.41 | 29.60 | 29.34 | 29.35 | 208,908 | -0.10(-0.34%) |
Jul 27, 2018 | 29.57 | 29.62 | 29.33 | 29.45 | 324,356 | +0.00(+0.00%) |
Jul 26, 2018 | 29.66 | 30.04 | 29.32 | 29.45 | 272,896 | -0.12(-0.40%) |
Jul 25, 2018 | 29.51 | 29.92 | 28.96 | 29.57 | 357,525 | +0.04(+0.12%) |
Jul 24, 2018 | 26.99 | 29.80 | 26.43 | 29.53 | 931,591 | +2.65(+9.85%) |
Jul 23, 2018 | 27.08 | 27.15 | 26.74 | 26.88 | 201,060 | -0.25(-0.92%) |
Jul 20, 2018 | 27.11 | 27.41 | 26.88 | 27.13 | 190,879 | +0.05(+0.17%) |
Jul 19, 2018 | 26.88 | 27.12 | 26.75 | 27.08 | 262,924 | +0.04(+0.14%) |
Jul 18, 2018 | 26.88 | 27.08 | 26.73 | 27.05 | 198,119 | +0.11(+0.41%) |
Jul 17, 2018 | 26.95 | 27.07 | 26.81 | 26.94 | 122,025 | -0.08(-0.31%) |
Jul 16, 2018 | 27.20 | 27.20 | 26.87 | 27.02 | 142,182 | -0.21(-0.78%) |
Jul 13, 2018 | 27.14 | 27.41 | 27.14 | 27.23 | 229,306 | -0.01(-0.03%) |
Jul 12, 2018 | 27.74 | 27.74 | 27.02 | 27.24 | 115,616 | -0.24(-0.87%) |
Jul 11, 2018 | 27.70 | 27.75 | 27.30 | 27.48 | 158,995 | -0.47(-1.68%) |
Jul 10, 2018 | 28.27 | 28.43 | 27.75 | 27.95 | 103,208 | -0.23(-0.82%) |
Jul 09, 2018 | 28.24 | 28.44 | 28.06 | 28.18 | 175,720 | +0.03(+0.10%) |
Jul 06, 2018 | 28.06 | 28.38 | 27.84 | 28.15 | 196,027 | +0.16(+0.56%) |
Jul 05, 2018 | 27.76 | 28.01 | 27.50 | 27.99 | 366,747 | +0.25(+0.89%) |
Jul 03, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.24(+0.87%) | |
Jul 02, 2018 | 26.86 | 27.53 | 26.86 | 27.51 | 132,264 | +0.38(+1.39%) |
Jun 29, 2018 | 27.46 | 27.70 | 27.13 | 27.13 | 194,182 | -0.20(-0.74%) |
Jun 28, 2018 | 27.44 | 27.45 | 27.18 | 27.33 | 112,287 | -0.22(-0.80%) |
Jun 27, 2018 | 27.60 | 27.97 | 27.43 | 27.55 | 105,560 | -0.06(-0.23%) |
Jun 26, 2018 | 27.42 | 27.72 | 27.30 | 27.62 | 106,010 | +0.26(+0.94%) |
Jun 25, 2018 | 27.53 | 27.53 | 26.91 | 27.36 | 141,299 | -0.40(-1.42%) |
Jun 22, 2018 | 28.03 | 28.22 | 27.70 | 27.76 | 355,416 | -0.02(-0.07%) |
Jun 21, 2018 | 28.33 | 28.33 | 27.63 | 27.77 | 170,784 | -0.57(-2.01%) |
Jun 20, 2018 | 28.31 | 28.55 | 28.22 | 28.34 | 182,114 | +0.04(+0.13%) |
Jun 19, 2018 | 28.28 | 28.33 | 27.88 | 28.31 | 209,454 | -0.16(-0.55%) |
Jun 18, 2018 | 27.93 | 28.50 | 27.65 | 28.46 | 281,867 | +0.51(+1.81%) |
Jun 15, 2018 | 28.22 | 27.69 | 27.96 | 439,969 | -0.26(-0.91%) | |
Jun 14, 2018 | 28.30 | 28.35 | 28.06 | 28.22 | 213,818 | +0.04(+0.13%) |
Jun 13, 2018 | 28.54 | 28.56 | 28.10 | 28.18 | 255,885 | -0.32(-1.13%) |
Jun 12, 2018 | 28.90 | 28.90 | 28.46 | 28.50 | 179,232 | -0.38(-1.31%) |
Jun 11, 2018 | 28.96 | 28.98 | 28.67 | 28.88 | 188,729 | +0.03(+0.10%) |
Jun 08, 2018 | 29.27 | 29.36 | 28.79 | 28.85 | 200,802 | -0.44(-1.51%) |
Jun 07, 2018 | 29.10 | 29.36 | 29.01 | 29.29 | 130,333 | +0.19(+0.66%) |
Jun 06, 2018 | 29.18 | 29.10 | 167,779 | +0.23(+0.80%) | ||
Jun 05, 2018 | 28.57 | 28.92 | 28.36 | 28.87 | 317,267 | +0.33(+1.16%) |
Jun 04, 2018 | 28.27 | 28.61 | 28.27 | 28.54 | 283,492 | +0.31(+1.11%) |