Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.68 | 34.68 | 34.68 | 0 | +1.08(+3.21%) | |
Aug 30, 2018 | 32.52 | 33.84 | 32.19 | 33.60 | 8,512 | +1.80(+5.66%) |
Aug 29, 2018 | 31.44 | 32.16 | 30.72 | 31.80 | 7,769 | +0.60(+1.92%) |
Aug 28, 2018 | 30.84 | 31.68 | 30.13 | 31.20 | 4,017 | +0.84(+2.77%) |
Aug 27, 2018 | 31.08 | 31.20 | 30.36 | 30.36 | 4,190 | -0.12(-0.39%) |
Aug 24, 2018 | 29.76 | 31.08 | 29.76 | 30.48 | 4,433 | +0.96(+3.25%) |
Aug 23, 2018 | 30.24 | 31.20 | 29.40 | 29.52 | 4,659 | -0.60(-1.99%) |
Aug 22, 2018 | 29.16 | 30.83 | 28.92 | 30.12 | 4,910 | +0.96(+3.29%) |
Aug 21, 2018 | 28.56 | 29.40 | 28.20 | 29.16 | 1,303 | +0.60(+2.10%) |
Aug 20, 2018 | 29.52 | 29.64 | 28.32 | 28.56 | 5,127 | -0.72(-2.46%) |
Aug 17, 2018 | 28.32 | 30.48 | 28.20 | 29.28 | 4,691 | +0.96(+3.39%) |
Aug 16, 2018 | 30.24 | 31.20 | 28.20 | 28.32 | 81,723 | +0.60(+2.16%) |
Aug 15, 2018 | 28.32 | 28.97 | 27.36 | 27.72 | 4,507 | -1.32(-4.55%) |
Aug 14, 2018 | 28.56 | 30.59 | 25.20 | 29.04 | 8,712 | +0.48(+1.68%) |
Aug 13, 2018 | 34.80 | 34.80 | 28.15 | 28.56 | 10,078 | -1.68(-5.56%) |
Aug 10, 2018 | 31.80 | 31.80 | 30.12 | 30.24 | 2,141 | -1.44(-4.55%) |
Aug 09, 2018 | 31.44 | 31.92 | 31.20 | 31.68 | 3,961 | +0.36(+1.15%) |
Aug 08, 2018 | 32.40 | 32.54 | 31.20 | 31.32 | 5,032 | -0.96(-2.98%) |
Aug 07, 2018 | 33.12 | 33.12 | 31.73 | 32.28 | 788 | -0.84(-2.53%) |
Aug 06, 2018 | 33.60 | 34.44 | 32.45 | 33.12 | 4,064 | -0.24(-0.72%) |
Aug 03, 2018 | 33.48 | 33.96 | 32.52 | 33.36 | 2,000 | +0.12(+0.36%) |
Aug 02, 2018 | 34.20 | 34.37 | 32.76 | 33.24 | 3,187 | -0.60(-1.77%) |
Aug 01, 2018 | 33.00 | 34.80 | 33.00 | 33.84 | 5,504 | +0.60(+1.81%) |
Jul 31, 2018 | 31.68 | 34.08 | 31.68 | 33.24 | 11,515 | +1.44(+4.53%) |
Jul 30, 2018 | 31.20 | 32.04 | 31.08 | 31.80 | 936 | +0.84(+2.71%) |
Jul 27, 2018 | 31.20 | 32.04 | 30.60 | 30.96 | 1,691 | -0.72(-2.27%) |
Jul 26, 2018 | 31.80 | 31.92 | 31.43 | 31.68 | 1,247 | +0.00(+0.00%) |
Jul 25, 2018 | 31.44 | 31.79 | 31.20 | 31.68 | 1,067 | +0.48(+1.54%) |
Jul 24, 2018 | 32.52 | 32.52 | 31.20 | 31.20 | 1,258 | -0.60(-1.89%) |
Jul 23, 2018 | 32.52 | 32.52 | 30.84 | 31.80 | 5,170 | -0.48(-1.49%) |
Jul 20, 2018 | 32.88 | 33.24 | 31.32 | 32.28 | 2,232 | +0.00(+0.00%) |
Jul 19, 2018 | 30.60 | 33.24 | 30.24 | 32.28 | 2,036 | +2.28(+7.60%) |
Jul 18, 2018 | 31.32 | 31.56 | 29.46 | 30.00 | 1,840 | -1.20(-3.85%) |
Jul 17, 2018 | 31.92 | 32.15 | 30.57 | 31.20 | 2,581 | -0.47(-1.47%) |
Jul 16, 2018 | 32.28 | 32.64 | 31.56 | 31.67 | 2,508 | -0.37(-1.16%) |
Jul 13, 2018 | 31.92 | 32.28 | 31.76 | 32.04 | 1,928 | +0.36(+1.14%) |
Jul 12, 2018 | 31.80 | 32.04 | 31.32 | 31.68 | 2,811 | +0.36(+1.15%) |
Jul 11, 2018 | 31.92 | 31.92 | 31.32 | 31.32 | 439 | -0.60(-1.88%) |
Jul 10, 2018 | 33.00 | 33.00 | 31.21 | 31.92 | 1,230 | +0.24(+0.76%) |
Jul 09, 2018 | 31.56 | 32.04 | 31.56 | 31.68 | 1,182 | +0.23(+0.72%) |
Jul 06, 2018 | 30.72 | 31.92 | 30.72 | 31.45 | 1,839 | +0.85(+2.78%) |
Jul 05, 2018 | 30.00 | 31.92 | 30.00 | 30.60 | 4,363 | -0.12(-0.39%) |
Jul 03, 2018 | 30.72 | 30.72 | 30.72 | 0 | +0.96(+3.23%) | |
Jul 02, 2018 | 30.12 | 30.12 | 29.40 | 29.76 | 1,053 | -0.24(-0.80%) |
Jun 29, 2018 | 29.16 | 30.00 | 28.80 | 30.00 | 2,505 | +0.36(+1.21%) |
Jun 28, 2018 | 30.48 | 30.48 | 29.28 | 29.64 | 2,061 | -0.72(-2.37%) |
Jun 27, 2018 | 30.84 | 30.96 | 29.28 | 30.36 | 3,068 | -0.24(-0.78%) |
Jun 26, 2018 | 30.00 | 30.70 | 28.74 | 30.60 | 4,907 | -0.12(-0.39%) |
Jun 25, 2018 | 30.84 | 31.44 | 29.52 | 30.72 | 2,541 | -0.36(-1.16%) |
Jun 22, 2018 | 31.68 | 31.68 | 28.08 | 31.08 | 8,473 | -0.72(-2.26%) |
Jun 21, 2018 | 32.64 | 32.64 | 31.56 | 31.80 | 1,353 | -0.72(-2.21%) |
Jun 20, 2018 | 33.00 | 33.19 | 32.40 | 32.52 | 3,831 | -0.24(-0.73%) |
Jun 19, 2018 | 33.36 | 33.36 | 32.64 | 32.76 | 2,413 | -0.48(-1.44%) |
Jun 18, 2018 | 32.76 | 33.48 | 32.52 | 33.24 | 2,337 | +0.72(+2.21%) |
Jun 15, 2018 | 33.40 | 32.25 | 32.52 | 9,162 | -0.60(-1.81%) | |
Jun 14, 2018 | 33.24 | 33.36 | 33.05 | 33.12 | 6,785 | +0.12(+0.36%) |
Jun 13, 2018 | 33.07 | 33.48 | 32.40 | 33.00 | 4,042 | +0.36(+1.10%) |
Jun 12, 2018 | 32.64 | 34.08 | 31.80 | 32.64 | 7,138 | +0.12(+0.37%) |
Jun 11, 2018 | 32.52 | 32.76 | 31.68 | 32.52 | 6,671 | +0.36(+1.12%) |
Jun 08, 2018 | 32.16 | 32.76 | 31.92 | 32.16 | 2,457 | -0.24(-0.74%) |
Jun 07, 2018 | 33.36 | 33.40 | 31.20 | 32.40 | 7,614 | -0.60(-1.82%) |
Jun 06, 2018 | 35.40 | 35.40 | 32.88 | 33.00 | 9,570 | -1.44(-4.18%) |
Jun 05, 2018 | 33.96 | 35.16 | 33.60 | 34.44 | 9,496 | +0.72(+2.14%) |
Jun 04, 2018 | 34.32 | 35.40 | 33.00 | 33.72 | 9,438 | -0.48(-1.40%) |