Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.80 | 30.80 | 30.80 | 0 | +0.09(+0.28%) | |
Aug 30, 2018 | 30.77 | 30.83 | 30.57 | 30.71 | 100,377 | -0.04(-0.13%) |
Aug 29, 2018 | 30.79 | 30.85 | 30.62 | 30.75 | 90,619 | +0.02(+0.08%) |
Aug 28, 2018 | 30.89 | 30.96 | 30.65 | 30.73 | 129,053 | -0.11(-0.36%) |
Aug 27, 2018 | 30.99 | 31.11 | 30.72 | 30.84 | 116,769 | -0.06(-0.20%) |
Aug 24, 2018 | 31.04 | 31.11 | 30.82 | 30.90 | 130,813 | -0.12(-0.38%) |
Aug 23, 2018 | 31.18 | 31.22 | 30.93 | 31.02 | 58,871 | -0.21(-0.68%) |
Aug 22, 2018 | 31.29 | 31.44 | 31.14 | 31.23 | 62,972 | -0.06(-0.20%) |
Aug 21, 2018 | 31.03 | 31.54 | 31.03 | 31.29 | 129,018 | +0.28(+0.92%) |
Aug 20, 2018 | 31.04 | 31.25 | 30.81 | 31.01 | 88,836 | -0.08(-0.25%) |
Aug 17, 2018 | 30.90 | 31.13 | 30.88 | 31.09 | 121,696 | +0.10(+0.33%) |
Aug 16, 2018 | 30.95 | 31.20 | 30.93 | 30.99 | 91,911 | +0.17(+0.56%) |
Aug 15, 2018 | 31.11 | 31.33 | 30.76 | 30.81 | 131,663 | -0.38(-1.22%) |
Aug 14, 2018 | 30.86 | 31.38 | 30.84 | 31.19 | 133,608 | +0.39(+1.26%) |
Aug 13, 2018 | 30.79 | 31.01 | 30.62 | 30.81 | 123,356 | +0.01(+0.03%) |
Aug 10, 2018 | 30.84 | 31.01 | 30.57 | 30.80 | 104,347 | -0.14(-0.46%) |
Aug 09, 2018 | 31.11 | 31.24 | 30.83 | 30.94 | 60,136 | -0.17(-0.53%) |
Aug 08, 2018 | 30.86 | 31.22 | 30.62 | 31.11 | 67,203 | +0.24(+0.79%) |
Aug 07, 2018 | 31.00 | 31.15 | 30.81 | 30.86 | 88,070 | +0.04(+0.13%) |
Aug 06, 2018 | 30.89 | 30.96 | 30.67 | 30.82 | 114,824 | +0.00(+0.00%) |
Aug 03, 2018 | 31.19 | 31.48 | 30.70 | 30.82 | 93,361 | -0.36(-1.16%) |
Aug 02, 2018 | 30.88 | 31.21 | 30.79 | 31.18 | 111,285 | +0.20(+0.66%) |
Aug 01, 2018 | 30.66 | 31.09 | 30.59 | 30.98 | 148,393 | +0.31(+1.02%) |
Jul 31, 2018 | 30.60 | 30.69 | 30.48 | 30.66 | 265,261 | +0.07(+0.23%) |
Jul 30, 2018 | 30.75 | 30.94 | 30.57 | 30.59 | 163,430 | -0.15(-0.48%) |
Jul 27, 2018 | 31.17 | 31.23 | 30.66 | 30.74 | 116,574 | -0.38(-1.21%) |
Jul 26, 2018 | 30.81 | 31.36 | 30.81 | 31.12 | 115,727 | +0.26(+0.84%) |
Jul 25, 2018 | 31.26 | 31.30 | 30.69 | 30.86 | 222,394 | -0.48(-1.53%) |
Jul 24, 2018 | 31.71 | 31.11 | 31.34 | 155,239 | -0.32(-1.02%) | |
Jul 23, 2018 | 31.57 | 31.75 | 31.42 | 31.66 | 189,848 | +0.09(+0.30%) |
Jul 20, 2018 | 31.75 | 31.82 | 31.10 | 31.57 | 307,639 | -0.34(-1.06%) |
Jul 19, 2018 | 33.20 | 33.20 | 31.70 | 31.90 | 358,562 | -1.44(-4.33%) |
Jul 18, 2018 | 33.24 | 33.44 | 33.16 | 33.35 | 299,539 | +0.02(+0.07%) |
Jul 17, 2018 | 33.48 | 33.55 | 33.22 | 33.32 | 143,433 | -0.09(-0.26%) |
Jul 16, 2018 | 33.12 | 33.42 | 33.08 | 33.41 | 181,347 | +0.42(+1.28%) |
Jul 13, 2018 | 33.26 | 33.40 | 32.92 | 32.98 | 159,087 | -0.39(-1.17%) |
Jul 12, 2018 | 33.74 | 34.06 | 33.16 | 33.38 | 193,470 | -0.24(-0.72%) |
Jul 11, 2018 | 33.57 | 34.05 | 33.57 | 33.62 | 153,226 | -0.13(-0.39%) |
Jul 10, 2018 | 33.94 | 34.15 | 33.46 | 33.75 | 206,779 | -0.26(-0.76%) |
Jul 09, 2018 | 33.46 | 34.01 | 33.37 | 34.01 | 174,378 | +0.70(+2.09%) |
Jul 06, 2018 | 33.05 | 33.46 | 32.95 | 33.31 | 369,227 | +0.13(+0.40%) |
Jul 05, 2018 | 32.89 | 33.20 | 32.75 | 33.18 | 194,480 | +0.36(+1.10%) |
Jul 03, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.13(+0.38%) | |
Jul 02, 2018 | 31.98 | 32.69 | 31.98 | 32.69 | 168,265 | +0.54(+1.68%) |
Jun 29, 2018 | 32.53 | 32.69 | 32.07 | 32.15 | 140,374 | -0.24(-0.75%) |
Jun 28, 2018 | 32.46 | 32.74 | 32.34 | 32.40 | 125,195 | -0.04(-0.12%) |
Jun 27, 2018 | 33.09 | 33.09 | 32.40 | 32.44 | 186,199 | -0.67(-2.04%) |
Jun 26, 2018 | 32.95 | 33.24 | 32.42 | 33.11 | 360,573 | +0.50(+1.54%) |
Jun 25, 2018 | 32.80 | 32.91 | 32.43 | 32.61 | 155,393 | -0.34(-1.05%) |
Jun 22, 2018 | 33.25 | 33.31 | 32.72 | 32.95 | 568,554 | -0.18(-0.54%) |
Jun 21, 2018 | 33.42 | 33.53 | 33.05 | 33.13 | 175,813 | -0.24(-0.70%) |
Jun 20, 2018 | 33.24 | 33.49 | 33.12 | 33.37 | 176,411 | +0.17(+0.52%) |
Jun 19, 2018 | 32.71 | 33.31 | 32.71 | 33.20 | 325,137 | +0.27(+0.83%) |
Jun 18, 2018 | 32.61 | 33.01 | 32.44 | 32.92 | 265,006 | +0.13(+0.38%) |
Jun 15, 2018 | 33.10 | 32.62 | 32.80 | 429,960 | -0.25(-0.76%) | |
Jun 14, 2018 | 33.04 | 33.11 | 32.69 | 33.05 | 167,952 | +0.02(+0.05%) |
Jun 13, 2018 | 33.10 | 33.33 | 32.80 | 33.03 | 166,789 | -0.08(-0.24%) |
Jun 12, 2018 | 33.53 | 33.82 | 33.01 | 33.11 | 165,845 | -0.42(-1.26%) |
Jun 11, 2018 | 34.07 | 34.20 | 33.48 | 33.53 | 217,322 | -0.54(-1.59%) |
Jun 08, 2018 | 33.90 | 34.13 | 33.87 | 34.07 | 167,279 | +0.05(+0.14%) |
Jun 07, 2018 | 34.16 | 34.40 | 33.85 | 34.03 | 279,665 | -0.14(-0.41%) |
Jun 06, 2018 | 34.18 | 34.17 | 309,801 | +0.63(+1.87%) | ||
Jun 05, 2018 | 33.51 | 33.63 | 33.38 | 33.54 | 297,967 | -0.09(-0.26%) |
Jun 04, 2018 | 33.02 | 33.66 | 33.02 | 33.63 | 387,508 | +0.64(+1.95%) |