Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.69 | 31.69 | 31.69 | 0 | +0.13(+0.41%) | |
Aug 30, 2018 | 31.83 | 31.96 | 31.50 | 31.56 | 938,764 | -0.29(-0.91%) |
Aug 29, 2018 | 31.66 | 31.90 | 31.48 | 31.85 | 619,695 | +0.20(+0.63%) |
Aug 28, 2018 | 31.27 | 31.77 | 31.23 | 31.65 | 1,755,571 | +0.39(+1.25%) |
Aug 27, 2018 | 31.01 | 31.52 | 30.95 | 31.26 | 999,851 | +0.38(+1.23%) |
Aug 24, 2018 | 30.73 | 30.95 | 30.53 | 30.88 | 783,900 | +0.29(+0.95%) |
Aug 23, 2018 | 30.63 | 30.79 | 30.49 | 30.59 | 1,263,698 | -0.06(-0.20%) |
Aug 22, 2018 | 31.06 | 31.06 | 30.31 | 30.65 | 1,393,930 | -0.42(-1.35%) |
Aug 21, 2018 | 31.18 | 31.35 | 31.01 | 31.07 | 721,372 | -0.14(-0.45%) |
Aug 20, 2018 | 30.89 | 31.24 | 30.65 | 31.21 | 794,354 | +0.33(+1.07%) |
Aug 17, 2018 | 30.74 | 30.98 | 30.59 | 30.88 | 1,055,200 | +0.14(+0.46%) |
Aug 16, 2018 | 30.97 | 31.08 | 30.71 | 30.74 | 820,772 | -0.10(-0.32%) |
Aug 15, 2018 | 31.04 | 31.23 | 30.46 | 30.84 | 452,727 | -0.36(-1.15%) |
Aug 14, 2018 | 31.49 | 31.75 | 31.16 | 31.20 | 608,549 | -0.18(-0.57%) |
Aug 13, 2018 | 31.61 | 31.70 | 31.23 | 31.38 | 737,665 | -0.19(-0.60%) |
Aug 10, 2018 | 31.80 | 31.96 | 31.56 | 31.57 | 1,028,800 | -0.40(-1.25%) |
Aug 09, 2018 | 31.63 | 31.98 | 31.46 | 31.97 | 882,655 | +0.26(+0.82%) |
Aug 08, 2018 | 31.69 | 31.97 | 31.51 | 31.71 | 794,246 | +0.14(+0.44%) |
Aug 07, 2018 | 31.29 | 31.58 | 31.23 | 31.57 | 679,441 | +0.26(+0.83%) |
Aug 06, 2018 | 30.20 | 31.43 | 30.15 | 31.31 | 945,252 | -0.33(-1.04%) |
Aug 03, 2018 | 31.56 | 31.87 | 31.34 | 31.64 | 809,200 | +0.04(+0.13%) |
Aug 02, 2018 | 31.79 | 31.92 | 31.57 | 31.60 | 819,150 | -0.28(-0.88%) |
Aug 01, 2018 | 32.08 | 32.48 | 31.61 | 31.88 | 1,491,005 | -0.23(-0.72%) |
Jul 31, 2018 | 31.04 | 32.38 | 30.41 | 32.11 | 3,221,143 | +1.47(+4.80%) |
Jul 30, 2018 | 30.62 | 30.98 | 30.50 | 30.64 | 1,057,642 | +0.04(+0.13%) |
Jul 27, 2018 | 30.75 | 30.98 | 30.49 | 30.60 | 1,362,700 | +0.06(+0.20%) |
Jul 26, 2018 | 30.66 | 30.24 | 30.54 | 1,276,402 | +0.19(+0.63%) | |
Jul 25, 2018 | 30.17 | 30.58 | 30.17 | 30.35 | 1,211,921 | +0.21(+0.70%) |
Jul 24, 2018 | 30.05 | 30.54 | 30.05 | 30.14 | 1,017,277 | +0.06(+0.20%) |
Jul 23, 2018 | 30.19 | 30.26 | 29.77 | 30.08 | 1,515,495 | -0.08(-0.27%) |
Jul 20, 2018 | 30.24 | 30.24 | 29.80 | 30.16 | 890,509 | -0.07(-0.23%) |
Jul 19, 2018 | 30.54 | 29.99 | 30.23 | 985,855 | -0.14(-0.46%) | |
Jul 18, 2018 | 29.75 | 30.48 | 29.75 | 30.37 | 1,594,942 | +0.68(+2.29%) |
Jul 17, 2018 | 29.38 | 29.74 | 29.18 | 29.69 | 1,490,052 | +0.42(+1.43%) |
Jul 16, 2018 | 29.96 | 30.24 | 29.26 | 29.27 | 1,496,529 | -0.48(-1.61%) |
Jul 13, 2018 | 29.92 | 30.19 | 29.71 | 29.75 | 1,171,888 | -0.11(-0.37%) |
Jul 12, 2018 | 29.99 | 30.13 | 29.81 | 29.86 | 1,004,606 | -0.03(-0.10%) |
Jul 11, 2018 | 29.71 | 30.03 | 29.59 | 29.89 | 720,439 | -0.01(-0.03%) |
Jul 10, 2018 | 30.06 | 30.14 | 29.75 | 29.90 | 676,893 | -0.06(-0.20%) |
Jul 09, 2018 | 29.78 | 30.12 | 29.72 | 29.96 | 1,002,158 | +0.33(+1.11%) |
Jul 06, 2018 | 29.73 | 29.15 | 29.63 | 869,059 | +0.20(+0.68%) | |
Jul 05, 2018 | 29.27 | 29.56 | 29.10 | 29.43 | 1,601,804 | +0.21(+0.72%) |
Jul 03, 2018 | 29.22 | 29.22 | 29.22 | 0 | -0.10(-0.34%) | |
Jul 02, 2018 | 29.13 | 29.53 | 28.94 | 29.32 | 1,336,356 | +0.12(+0.39%) |
Jun 29, 2018 | 28.94 | 29.52 | 28.94 | 29.20 | 1,681,981 | +0.28(+0.99%) |
Jun 28, 2018 | 28.83 | 29.09 | 28.51 | 28.92 | 826,865 | -0.01(-0.03%) |
Jun 27, 2018 | 29.37 | 29.54 | 28.80 | 28.93 | 1,111,449 | -0.45(-1.53%) |
Jun 26, 2018 | 29.29 | 29.72 | 28.92 | 29.38 | 1,062,440 | +0.15(+0.51%) |
Jun 25, 2018 | 29.23 | 29.30 | 28.70 | 29.23 | 1,411,083 | -0.08(-0.27%) |
Jun 22, 2018 | 29.47 | 29.65 | 29.00 | 29.31 | 3,054,126 | -0.07(-0.24%) |
Jun 21, 2018 | 29.70 | 29.72 | 29.29 | 29.38 | 1,182,988 | -0.31(-1.04%) |
Jun 20, 2018 | 29.96 | 30.36 | 29.53 | 29.69 | 1,190,738 | -0.07(-0.24%) |
Jun 19, 2018 | 29.85 | 30.07 | 29.70 | 29.76 | 1,617,796 | -0.40(-1.33%) |
Jun 18, 2018 | 30.21 | 30.33 | 29.86 | 30.16 | 1,347,148 | -0.27(-0.89%) |
Jun 15, 2018 | 30.50 | 30.27 | 30.43 | 1,346,807 | +0.16(+0.53%) | |
Jun 14, 2018 | 30.24 | 30.54 | 30.12 | 30.27 | 1,135,883 | +0.05(+0.17%) |
Jun 13, 2018 | 30.32 | 30.68 | 29.97 | 30.22 | 1,368,413 | -0.02(-0.07%) |
Jun 12, 2018 | 29.92 | 30.27 | 29.75 | 30.24 | 1,372,404 | +0.45(+1.51%) |
Jun 11, 2018 | 29.79 | 30.25 | 29.76 | 29.79 | 805,940 | -0.01(-0.03%) |
Jun 08, 2018 | 29.78 | 30.14 | 29.61 | 29.80 | 848,769 | -0.11(-0.37%) |
Jun 07, 2018 | 30.18 | 30.49 | 29.89 | 29.91 | 1,572,328 | -0.15(-0.50%) |
Jun 06, 2018 | 30.05 | 30.36 | 29.78 | 30.06 | 1,441,040 | +0.00(+0.00%) |
Jun 05, 2018 | 30.09 | 30.34 | 29.99 | 30.06 | 1,689,954 | -0.19(-0.63%) |
Jun 04, 2018 | 29.99 | 30.30 | 29.00 | 30.25 | 1,185,748 | +0.46(+1.54%) |