Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.16 | 30.16 | 30.16 | 0 | -0.37(-1.21%) | |
Aug 30, 2018 | 30.11 | 30.54 | 29.96 | 30.52 | 844,208 | +0.58(+1.92%) |
Aug 29, 2018 | 29.67 | 30.13 | 29.67 | 29.95 | 616,780 | +0.27(+0.90%) |
Aug 28, 2018 | 29.78 | 29.90 | 29.56 | 29.68 | 654,667 | +0.04(+0.13%) |
Aug 27, 2018 | 29.78 | 29.83 | 29.60 | 29.64 | 728,566 | -0.01(-0.03%) |
Aug 24, 2018 | 29.70 | 29.80 | 29.44 | 29.65 | 818,554 | +0.08(+0.28%) |
Aug 23, 2018 | 29.32 | 29.68 | 29.12 | 29.57 | 675,880 | +0.30(+1.01%) |
Aug 22, 2018 | 29.27 | 29.38 | 29.19 | 29.27 | 559,927 | -0.06(-0.21%) |
Aug 21, 2018 | 29.59 | 29.59 | 29.26 | 29.33 | 414,611 | -0.14(-0.49%) |
Aug 20, 2018 | 29.64 | 29.66 | 29.37 | 29.48 | 483,594 | -0.09(-0.31%) |
Aug 17, 2018 | 29.48 | 29.64 | 29.18 | 29.57 | 469,227 | +0.04(+0.13%) |
Aug 16, 2018 | 29.54 | 29.72 | 29.48 | 29.53 | 520,515 | +0.08(+0.28%) |
Aug 15, 2018 | 29.81 | 29.83 | 29.38 | 29.45 | 1,022,281 | -0.51(-1.70%) |
Aug 14, 2018 | 29.81 | 29.99 | 29.64 | 29.96 | 934,431 | +0.26(+0.87%) |
Aug 13, 2018 | 29.70 | 29.98 | 29.52 | 29.70 | 402,452 | +0.02(+0.05%) |
Aug 10, 2018 | 29.78 | 29.86 | 29.56 | 29.68 | 511,908 | -0.26(-0.86%) |
Aug 09, 2018 | 29.93 | 30.22 | 29.85 | 29.94 | 781,227 | +0.03(+0.10%) |
Aug 08, 2018 | 29.43 | 29.93 | 29.38 | 29.91 | 956,532 | +0.47(+1.60%) |
Aug 07, 2018 | 29.64 | 29.85 | 29.19 | 29.44 | 906,427 | -0.21(-0.69%) |
Aug 06, 2018 | 29.88 | 30.11 | 29.16 | 29.64 | 1,185,672 | -0.26(-0.87%) |
Aug 03, 2018 | 30.08 | 30.47 | 29.69 | 29.90 | 2,072,323 | +1.15(+4.00%) |
Aug 02, 2018 | 28.38 | 28.83 | 28.23 | 28.75 | 819,212 | +0.30(+1.04%) |
Aug 01, 2018 | 28.33 | 28.69 | 28.20 | 28.46 | 950,786 | +0.13(+0.46%) |
Jul 31, 2018 | 28.17 | 28.47 | 28.15 | 28.33 | 688,329 | +0.18(+0.65%) |
Jul 30, 2018 | 28.88 | 28.93 | 28.09 | 28.14 | 586,858 | -0.66(-2.30%) |
Jul 27, 2018 | 29.28 | 29.38 | 28.59 | 28.81 | 1,024,998 | -0.45(-1.54%) |
Jul 26, 2018 | 28.81 | 29.38 | 28.81 | 29.26 | 715,162 | +0.34(+1.19%) |
Jul 25, 2018 | 28.72 | 28.93 | 28.62 | 28.91 | 433,623 | +0.32(+1.12%) |
Jul 24, 2018 | 28.91 | 29.00 | 28.44 | 28.59 | 430,398 | -0.11(-0.37%) |
Jul 23, 2018 | 28.87 | 28.50 | 28.70 | 511,444 | -0.17(-0.58%) | |
Jul 20, 2018 | 28.71 | 29.04 | 28.71 | 28.87 | 581,599 | +0.18(+0.61%) |
Jul 19, 2018 | 28.65 | 28.80 | 28.44 | 28.69 | 391,812 | -0.03(-0.11%) |
Jul 18, 2018 | 28.55 | 28.81 | 28.39 | 28.72 | 395,863 | +0.22(+0.77%) |
Jul 17, 2018 | 28.75 | 28.75 | 28.20 | 28.50 | 913,054 | -0.49(-1.68%) |
Jul 16, 2018 | 28.81 | 29.11 | 28.75 | 28.99 | 414,694 | +0.11(+0.40%) |
Jul 13, 2018 | 28.73 | 29.04 | 28.68 | 28.87 | 494,284 | +0.12(+0.42%) |
Jul 12, 2018 | 28.23 | 28.82 | 28.23 | 28.75 | 671,930 | +0.69(+2.47%) |
Jul 11, 2018 | 28.16 | 28.30 | 27.91 | 28.06 | 771,160 | -0.24(-0.83%) |
Jul 10, 2018 | 28.12 | 28.40 | 28.08 | 28.30 | 532,845 | +0.15(+0.54%) |
Jul 09, 2018 | 27.85 | 28.17 | 27.85 | 28.14 | 374,290 | +0.40(+1.43%) |
Jul 06, 2018 | 27.78 | 27.40 | 27.75 | 497,469 | +0.30(+1.08%) | |
Jul 05, 2018 | 27.12 | 27.48 | 27.03 | 27.45 | 322,779 | +0.35(+1.29%) |
Jul 03, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.06(+0.23%) | |
Jul 02, 2018 | 26.64 | 27.04 | 26.60 | 27.04 | 532,724 | +0.24(+0.91%) |
Jun 29, 2018 | 26.72 | 26.89 | 26.66 | 26.80 | 647,916 | +0.18(+0.66%) |
Jun 28, 2018 | 26.28 | 26.66 | 26.27 | 26.62 | 489,375 | +0.30(+1.16%) |
Jun 27, 2018 | 26.77 | 26.97 | 26.29 | 26.32 | 504,697 | -0.27(-1.03%) |
Jun 26, 2018 | 26.58 | 26.76 | 26.29 | 26.59 | 567,402 | +0.08(+0.32%) |
Jun 25, 2018 | 27.05 | 27.05 | 26.40 | 26.51 | 800,745 | -0.74(-2.71%) |
Jun 22, 2018 | 27.20 | 27.38 | 26.88 | 27.25 | 519,014 | +0.05(+0.17%) |
Jun 21, 2018 | 27.48 | 27.48 | 27.12 | 27.20 | 637,823 | -0.18(-0.67%) |
Jun 20, 2018 | 27.15 | 27.54 | 26.96 | 27.38 | 614,673 | +0.37(+1.38%) |
Jun 19, 2018 | 27.02 | 27.18 | 26.87 | 27.01 | 679,141 | -0.14(-0.53%) |
Jun 18, 2018 | 27.20 | 27.34 | 26.93 | 27.15 | 678,809 | -0.20(-0.72%) |
Jun 15, 2018 | 27.42 | 27.39 | 27.35 | 895,038 | -0.04(-0.14%) | |
Jun 14, 2018 | 27.68 | 27.85 | 27.36 | 27.39 | 622,184 | -0.27(-0.96%) |
Jun 13, 2018 | 27.60 | 27.85 | 27.49 | 27.66 | 619,035 | +0.14(+0.53%) |
Jun 12, 2018 | 27.28 | 27.55 | 27.28 | 27.51 | 325,084 | +0.23(+0.84%) |
Jun 11, 2018 | 27.26 | 27.44 | 27.20 | 27.28 | 433,745 | +0.12(+0.45%) |
Jun 08, 2018 | 26.96 | 27.22 | 26.87 | 27.16 | 192,598 | +0.20(+0.73%) |
Jun 07, 2018 | 27.11 | 27.22 | 26.84 | 26.96 | 276,514 | +0.07(+0.28%) |
Jun 06, 2018 | 26.93 | 26.98 | 26.75 | 26.89 | 365,717 | +0.11(+0.39%) |
Jun 05, 2018 | 26.73 | 26.87 | 26.39 | 26.78 | 774,329 | +0.15(+0.57%) |
Jun 04, 2018 | 26.69 | 26.78 | 26.48 | 26.63 | 311,886 | +0.01(+0.03%) |