Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.98 | 30.98 | 30.98 | 0 | +0.35(+1.16%) | |
Aug 30, 2018 | 30.75 | 30.94 | 30.49 | 30.63 | 260,493 | -0.16(-0.51%) |
Aug 29, 2018 | 30.59 | 30.90 | 30.47 | 30.79 | 411,863 | +0.20(+0.64%) |
Aug 28, 2018 | 30.75 | 30.79 | 30.39 | 30.59 | 400,262 | -0.24(-0.77%) |
Aug 27, 2018 | 31.14 | 31.34 | 30.77 | 30.83 | 334,368 | -0.24(-0.76%) |
Aug 24, 2018 | 31.14 | 31.30 | 30.98 | 31.06 | 272,136 | -0.04(-0.13%) |
Aug 23, 2018 | 31.22 | 31.26 | 30.87 | 31.10 | 304,644 | -0.16(-0.50%) |
Aug 22, 2018 | 31.18 | 31.34 | 30.98 | 31.26 | 365,806 | +0.00(+0.00%) |
Aug 21, 2018 | 31.02 | 31.42 | 30.83 | 31.26 | 295,747 | +0.35(+1.15%) |
Aug 20, 2018 | 30.94 | 31.02 | 30.63 | 30.90 | 357,973 | +0.00(+0.00%) |
Aug 17, 2018 | 30.55 | 30.94 | 30.36 | 30.90 | 298,205 | +0.28(+0.90%) |
Aug 16, 2018 | 30.24 | 30.87 | 30.12 | 30.63 | 327,202 | +0.39(+1.30%) |
Aug 15, 2018 | 30.55 | 30.71 | 30.06 | 30.24 | 600,511 | -0.47(-1.54%) |
Aug 14, 2018 | 30.20 | 31.02 | 30.20 | 30.71 | 578,567 | +0.59(+1.96%) |
Aug 13, 2018 | 30.08 | 30.39 | 29.96 | 30.12 | 471,503 | +0.00(+0.00%) |
Aug 10, 2018 | 29.84 | 30.28 | 29.80 | 30.12 | 292,482 | +0.04(+0.13%) |
Aug 09, 2018 | 30.16 | 30.39 | 29.96 | 30.08 | 492,847 | -0.16(-0.52%) |
Aug 08, 2018 | 29.92 | 30.30 | 29.72 | 30.24 | 327,476 | +0.28(+0.92%) |
Aug 07, 2018 | 29.88 | 30.24 | 29.86 | 29.96 | 346,411 | +0.08(+0.26%) |
Aug 06, 2018 | 29.80 | 30.00 | 29.59 | 29.88 | 381,419 | +0.12(+0.40%) |
Aug 03, 2018 | 30.08 | 30.37 | 29.65 | 29.76 | 524,815 | -0.47(-1.56%) |
Aug 02, 2018 | 29.49 | 30.39 | 29.33 | 30.24 | 718,014 | +0.67(+2.26%) |
Aug 01, 2018 | 29.25 | 29.61 | 29.10 | 29.57 | 773,378 | +0.51(+1.76%) |
Jul 31, 2018 | 29.61 | 29.61 | 27.68 | 29.06 | 3,295,666 | -0.43(-1.47%) |
Jul 30, 2018 | 29.53 | 29.88 | 29.29 | 29.49 | 698,733 | +0.00(+0.00%) |
Jul 27, 2018 | 29.65 | 29.72 | 29.14 | 29.49 | 848,708 | -0.08(-0.27%) |
Jul 26, 2018 | 28.74 | 29.65 | 28.66 | 29.57 | 1,153,769 | +1.06(+3.72%) |
Jul 25, 2018 | 28.98 | 28.98 | 27.33 | 28.51 | 715,244 | -0.59(-2.03%) |
Jul 24, 2018 | 29.21 | 29.29 | 28.90 | 29.10 | 544,646 | -0.10(-0.34%) |
Jul 23, 2018 | 28.62 | 29.41 | 28.62 | 29.19 | 544,212 | +0.49(+1.71%) |
Jul 20, 2018 | 28.39 | 28.86 | 28.31 | 28.70 | 462,224 | +0.31(+1.11%) |
Jul 19, 2018 | 27.88 | 28.47 | 27.72 | 28.39 | 552,311 | +0.51(+1.83%) |
Jul 18, 2018 | 27.80 | 27.96 | 27.64 | 27.88 | 1,009,963 | +0.12(+0.43%) |
Jul 17, 2018 | 27.88 | 28.03 | 27.72 | 27.76 | 562,937 | -0.16(-0.56%) |
Jul 16, 2018 | 27.88 | 28.15 | 27.74 | 27.92 | 821,693 | +0.00(+0.00%) |
Jul 13, 2018 | 28.58 | 28.58 | 27.88 | 27.92 | 818,264 | -0.67(-2.34%) |
Jul 12, 2018 | 29.57 | 29.57 | 28.51 | 28.58 | 706,624 | -0.75(-2.55%) |
Jul 11, 2018 | 29.41 | 29.69 | 29.25 | 29.33 | 556,702 | -0.28(-0.93%) |
Jul 10, 2018 | 29.92 | 30.08 | 29.39 | 29.61 | 762,905 | -0.39(-1.31%) |
Jul 09, 2018 | 29.53 | 30.08 | 29.53 | 30.00 | 559,076 | +0.59(+2.01%) |
Jul 06, 2018 | 29.25 | 29.59 | 29.06 | 29.41 | 497,858 | +0.20(+0.67%) |
Jul 05, 2018 | 28.98 | 29.25 | 28.74 | 29.21 | 470,019 | +0.43(+1.50%) |
Jul 03, 2018 | 28.78 | 28.78 | 28.78 | 0 | +0.04(+0.14%) | |
Jul 02, 2018 | 28.35 | 28.88 | 28.35 | 28.74 | 755,167 | +0.12(+0.41%) |
Jun 29, 2018 | 29.10 | 29.25 | 28.55 | 28.62 | 921,504 | -0.28(-0.95%) |
Jun 28, 2018 | 28.94 | 29.21 | 28.80 | 28.90 | 718,898 | -0.04(-0.14%) |
Jun 27, 2018 | 29.49 | 29.61 | 28.90 | 28.94 | 622,034 | -0.67(-2.26%) |
Jun 26, 2018 | 29.76 | 29.76 | 29.14 | 29.61 | 689,939 | -0.20(-0.66%) |
Jun 25, 2018 | 29.96 | 30.16 | 29.63 | 29.80 | 681,997 | -0.24(-0.79%) |
Jun 22, 2018 | 30.28 | 30.51 | 29.88 | 30.04 | 1,257,885 | -0.16(-0.52%) |
Jun 21, 2018 | 30.04 | 30.45 | 29.80 | 30.20 | 830,173 | +0.20(+0.66%) |
Jun 20, 2018 | 29.80 | 30.12 | 29.80 | 30.00 | 830,720 | +0.31(+1.06%) |
Jun 19, 2018 | 28.98 | 29.76 | 28.94 | 29.69 | 795,655 | +0.51(+1.75%) |
Jun 18, 2018 | 28.74 | 29.25 | 28.70 | 29.17 | 846,823 | +0.24(+0.82%) |
Jun 15, 2018 | 29.06 | 28.55 | 28.94 | 3,046,405 | +0.04(+0.14%) | |
Jun 14, 2018 | 29.02 | 29.02 | 28.58 | 28.90 | 649,896 | +0.00(+0.00%) |
Jun 13, 2018 | 28.90 | 29.25 | 28.55 | 28.90 | 575,104 | +0.12(+0.41%) |
Jun 12, 2018 | 29.10 | 29.14 | 28.66 | 28.78 | 424,168 | -0.20(-0.68%) |
Jun 11, 2018 | 29.37 | 29.45 | 28.82 | 28.98 | 685,992 | -0.43(-1.47%) |
Jun 08, 2018 | 29.33 | 29.49 | 29.21 | 29.41 | 504,344 | +0.12(+0.40%) |
Jun 07, 2018 | 29.21 | 29.41 | 29.10 | 29.29 | 405,345 | +0.11(+0.38%) |
Jun 06, 2018 | 28.71 | 29.18 | 28.68 | 29.18 | 568,834 | +0.66(+2.32%) |
Jun 05, 2018 | 28.99 | 29.03 | 28.40 | 28.52 | 571,762 | -0.43(-1.48%) |
Jun 04, 2018 | 28.75 | 28.99 | 28.56 | 28.95 | 738,400 | +0.12(+0.41%) |