Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.14 | 30.14 | 30.14 | 0 | -0.03(-0.10%) | |
Aug 30, 2018 | 30.61 | 30.97 | 29.80 | 30.17 | 92,990 | -0.52(-1.71%) |
Aug 29, 2018 | 31.69 | 31.88 | 30.50 | 30.69 | 82,928 | -1.15(-3.60%) |
Aug 28, 2018 | 31.97 | 32.54 | 31.53 | 31.84 | 71,234 | +0.17(+0.52%) |
Aug 27, 2018 | 32.84 | 32.84 | 30.90 | 31.68 | 89,573 | -0.92(-2.83%) |
Aug 24, 2018 | 30.25 | 32.97 | 30.25 | 32.60 | 153,040 | +2.82(+9.46%) |
Aug 23, 2018 | 33.24 | 33.91 | 28.76 | 29.78 | 268,366 | -1.80(-5.69%) |
Aug 22, 2018 | 31.04 | 32.02 | 31.00 | 31.58 | 198,128 | +0.53(+1.72%) |
Aug 21, 2018 | 30.54 | 31.92 | 29.73 | 31.04 | 173,122 | +0.50(+1.62%) |
Aug 20, 2018 | 29.27 | 30.87 | 29.27 | 30.55 | 144,595 | +1.27(+4.35%) |
Aug 17, 2018 | 28.66 | 29.65 | 28.41 | 29.28 | 73,175 | +0.55(+1.93%) |
Aug 16, 2018 | 28.71 | 29.05 | 28.45 | 28.72 | 40,660 | +0.08(+0.27%) |
Aug 15, 2018 | 29.63 | 29.78 | 28.26 | 28.64 | 62,564 | -1.09(-3.66%) |
Aug 14, 2018 | 28.61 | 29.82 | 28.58 | 29.73 | 76,395 | +1.15(+4.01%) |
Aug 13, 2018 | 28.15 | 28.71 | 27.66 | 28.59 | 57,070 | +0.46(+1.62%) |
Aug 10, 2018 | 27.74 | 28.28 | 27.59 | 28.13 | 61,545 | +0.40(+1.44%) |
Aug 09, 2018 | 27.64 | 28.10 | 27.52 | 27.73 | 57,428 | +0.13(+0.46%) |
Aug 08, 2018 | 27.64 | 27.74 | 27.33 | 27.60 | 62,169 | +0.02(+0.07%) |
Aug 07, 2018 | 27.78 | 27.89 | 27.49 | 27.58 | 54,856 | -0.10(-0.35%) |
Aug 06, 2018 | 27.70 | 27.84 | 27.29 | 27.68 | 44,816 | +0.04(+0.14%) |
Aug 03, 2018 | 27.95 | 28.72 | 26.64 | 27.64 | 67,514 | -0.30(-1.08%) |
Aug 02, 2018 | 27.30 | 28.07 | 27.30 | 27.94 | 81,954 | +0.53(+1.95%) |
Aug 01, 2018 | 27.59 | 28.46 | 27.01 | 27.41 | 59,959 | -0.19(-0.70%) |
Jul 31, 2018 | 27.28 | 27.93 | 27.28 | 27.60 | 102,436 | +0.42(+1.54%) |
Jul 30, 2018 | 27.45 | 27.45 | 26.37 | 27.19 | 72,548 | -0.25(-0.92%) |
Jul 27, 2018 | 27.90 | 28.48 | 27.21 | 27.44 | 92,009 | -0.45(-1.60%) |
Jul 26, 2018 | 27.42 | 28.20 | 27.42 | 27.89 | 59,043 | +0.46(+1.67%) |
Jul 25, 2018 | 27.60 | 28.20 | 27.23 | 27.43 | 80,417 | -0.20(-0.74%) |
Jul 24, 2018 | 28.18 | 28.48 | 27.53 | 27.63 | 66,263 | -0.53(-1.90%) |
Jul 23, 2018 | 27.93 | 28.40 | 27.93 | 28.17 | 47,750 | +0.15(+0.52%) |
Jul 20, 2018 | 28.17 | 28.41 | 27.97 | 28.02 | 52,837 | -0.27(-0.96%) |
Jul 19, 2018 | 27.82 | 28.57 | 27.82 | 28.29 | 57,384 | +0.40(+1.43%) |
Jul 18, 2018 | 27.17 | 27.93 | 27.17 | 27.90 | 73,780 | +0.72(+2.65%) |
Jul 17, 2018 | 26.66 | 27.27 | 26.66 | 27.18 | 65,097 | +0.48(+1.78%) |
Jul 16, 2018 | 26.65 | 26.75 | 26.22 | 26.70 | 66,070 | +0.08(+0.29%) |
Jul 13, 2018 | 26.59 | 26.82 | 26.46 | 26.62 | 129,611 | +0.11(+0.40%) |
Jul 12, 2018 | 27.18 | 27.18 | 26.37 | 26.52 | 130,180 | -0.55(-2.05%) |
Jul 11, 2018 | 27.21 | 27.29 | 26.94 | 27.07 | 98,563 | -0.23(-0.85%) |
Jul 10, 2018 | 27.63 | 28.13 | 27.13 | 27.30 | 71,846 | -0.30(-1.09%) |
Jul 09, 2018 | 27.89 | 27.89 | 27.37 | 27.60 | 60,051 | -0.14(-0.49%) |
Jul 06, 2018 | 27.67 | 27.92 | 27.44 | 27.74 | 65,699 | +0.08(+0.28%) |
Jul 05, 2018 | 27.93 | 27.93 | 27.30 | 27.66 | 96,138 | -0.18(-0.66%) |
Jul 03, 2018 | 27.85 | 27.85 | 27.85 | 0 | +1.22(+4.60%) | |
Jul 02, 2018 | 26.61 | 26.80 | 26.36 | 26.62 | 250,496 | -0.04(-0.15%) |
Jun 29, 2018 | 27.40 | 27.76 | 26.66 | 26.66 | 134,626 | -0.64(-2.35%) |
Jun 28, 2018 | 27.56 | 28.11 | 27.23 | 27.30 | 108,850 | -0.21(-0.78%) |
Jun 27, 2018 | 28.14 | 28.28 | 27.45 | 27.52 | 100,899 | -0.75(-2.65%) |
Jun 26, 2018 | 27.84 | 28.42 | 27.84 | 28.26 | 113,745 | +0.38(+1.36%) |
Jun 25, 2018 | 27.57 | 28.42 | 27.07 | 27.89 | 150,958 | +0.15(+0.53%) |
Jun 22, 2018 | 27.38 | 27.78 | 27.11 | 27.74 | 253,260 | +0.52(+1.93%) |
Jun 21, 2018 | 27.41 | 27.48 | 26.91 | 27.22 | 102,655 | -0.12(-0.43%) |
Jun 20, 2018 | 27.50 | 27.75 | 26.99 | 27.33 | 84,301 | -0.17(-0.64%) |
Jun 19, 2018 | 27.07 | 27.57 | 26.82 | 27.51 | 137,505 | +0.16(+0.57%) |
Jun 18, 2018 | 27.02 | 27.51 | 26.72 | 27.35 | 112,638 | +0.32(+1.19%) |
Jun 15, 2018 | 27.52 | 27.21 | 27.03 | 252,682 | -0.17(-0.64%) | |
Jun 14, 2018 | 27.76 | 27.76 | 27.17 | 27.21 | 107,452 | -0.55(-1.99%) |
Jun 13, 2018 | 28.29 | 28.35 | 27.48 | 27.76 | 124,340 | -0.56(-1.99%) |
Jun 12, 2018 | 29.79 | 29.79 | 28.17 | 28.32 | 114,261 | -1.36(-4.58%) |
Jun 11, 2018 | 29.59 | 30.00 | 29.59 | 29.68 | 101,401 | +0.09(+0.30%) |
Jun 08, 2018 | 29.60 | 29.89 | 29.54 | 29.60 | 48,594 | +0.01(+0.03%) |
Jun 07, 2018 | 30.45 | 30.63 | 29.49 | 29.59 | 72,395 | -0.83(-2.72%) |
Jun 06, 2018 | 30.12 | 30.75 | 29.72 | 30.41 | 117,222 | +0.29(+0.97%) |
Jun 05, 2018 | 29.30 | 30.21 | 29.04 | 30.12 | 122,180 | +0.89(+3.06%) |
Jun 04, 2018 | 28.93 | 29.62 | 28.83 | 29.23 | 50,151 | +0.49(+1.69%) |