Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.07 | 31.07 | 31.07 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 31.11 | 31.11 | 31.00 | 31.09 | 13,478 | -0.02(-0.06%) |
Aug 29, 2018 | 31.11 | 31.11 | 31.11 | 31.11 | 500 | -0.08(-0.26%) |
Aug 28, 2018 | 31.19 | 31.19 | 150 | +0.00(+0.00%) | ||
Aug 27, 2018 | 31.19 | 31.19 | 106 | +0.00(+0.00%) | ||
Aug 24, 2018 | 31.15 | 31.19 | 31.11 | 31.19 | 4,500 | +0.04(+0.13%) |
Aug 23, 2018 | 31.17 | 31.17 | 31.15 | 31.15 | 2,874 | -0.02(-0.05%) |
Aug 22, 2018 | 31.15 | 31.16 | 31.15 | 31.16 | 2,081 | +0.04(+0.12%) |
Aug 21, 2018 | 31.13 | 31.13 | 31.13 | 31.13 | 81 | +0.00(+0.00%) |
Aug 20, 2018 | 31.13 | 31.13 | 31.13 | 31.13 | 104 | -0.00(-0.01%) |
Aug 17, 2018 | 31.08 | 31.13 | 31.03 | 31.13 | 2,300 | +0.08(+0.26%) |
Aug 16, 2018 | 31.05 | 31.05 | 31.05 | 31.05 | 68 | +0.00(+0.00%) |
Aug 15, 2018 | 31.04 | 31.07 | 31.04 | 31.05 | 5,687 | +0.03(+0.09%) |
Aug 14, 2018 | 31.03 | 31.03 | 31.02 | 31.02 | 268 | -0.02(-0.06%) |
Aug 13, 2018 | 31.05 | 31.05 | 31.04 | 31.04 | 3,183 | +0.01(+0.04%) |
Aug 10, 2018 | 31.03 | 31.03 | 31.03 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 31.09 | 31.09 | 31.01 | 31.03 | 1,362 | +0.06(+0.18%) |
Aug 08, 2018 | 31.00 | 31.00 | 30.97 | 30.97 | 416 | +0.01(+0.02%) |
Aug 07, 2018 | 30.99 | 31.01 | 30.95 | 30.96 | 1,074 | -0.08(-0.25%) |
Aug 06, 2018 | 31.11 | 31.11 | 31.04 | 31.04 | 690 | +0.05(+0.16%) |
Aug 03, 2018 | 30.98 | 30.99 | 30.98 | 30.99 | 1,600 | +0.09(+0.29%) |
Aug 02, 2018 | 30.99 | 30.99 | 30.78 | 30.90 | 16,501 | -0.03(-0.10%) |
Aug 01, 2018 | 30.97 | 30.97 | 30.81 | 30.93 | 15,326 | -0.07(-0.23%) |
Jul 31, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 70 | +0.00(+0.00%) |
Jul 30, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 201 | -0.07(-0.21%) |
Jul 27, 2018 | 31.01 | 31.07 | 31.01 | 31.07 | 600 | +0.08(+0.24%) |
Jul 26, 2018 | 31.00 | 31.02 | 30.99 | 30.99 | 690 | +0.01(+0.03%) |
Jul 25, 2018 | 30.98 | 30.98 | 30.98 | 30.98 | 404 | +0.03(+0.09%) |
Jul 24, 2018 | 30.98 | 30.98 | 30.95 | 30.95 | 365 | +0.00(+0.01%) |
Jul 23, 2018 | 30.95 | 30.95 | 30.95 | 30.95 | 453 | +0.03(+0.10%) |
Jul 20, 2018 | 31.04 | 31.04 | 30.92 | 30.92 | 734 | -0.14(-0.47%) |
Jul 19, 2018 | 31.13 | 31.13 | 31.04 | 31.06 | 1,167 | +0.03(+0.11%) |
Jul 18, 2018 | 31.05 | 31.05 | 31.03 | 31.03 | 2,713 | -0.03(-0.10%) |
Jul 17, 2018 | 31.06 | 31.06 | 31.06 | 31.06 | 305 | +0.00(+0.00%) |
Jul 16, 2018 | 31.09 | 31.10 | 30.98 | 31.06 | 2,404 | -0.04(-0.13%) |
Jul 12, 2018 | 31.10 | 31.10 | 31.10 | 0 | +0.06(+0.18%) | |
Jul 11, 2018 | 31.04 | 31.04 | 31.04 | 31.04 | 120 | +0.02(+0.08%) |
Jul 10, 2018 | 31.04 | 31.04 | 31.02 | 31.02 | 775 | +0.03(+0.10%) |
Jul 09, 2018 | 31.04 | 31.04 | 30.98 | 30.99 | 2,921 | +0.04(+0.11%) |
Jul 06, 2018 | 31.01 | 31.02 | 30.92 | 30.95 | 3,320 | +0.05(+0.18%) |
Jul 03, 2018 | 30.90 | 30.90 | 30.90 | 26 | +0.03(+0.10%) | |
Jul 02, 2018 | 30.98 | 30.98 | 30.87 | 244 | -0.11(-0.35%) | |
Jun 29, 2018 | 30.95 | 30.98 | 30.95 | 30.98 | 267 | +0.05(+0.16%) |
Jun 28, 2018 | 30.95 | 30.95 | 30.93 | 30.93 | 634 | +0.01(+0.02%) |
Jun 27, 2018 | 30.92 | 30.92 | 30.92 | 30.92 | 445 | +0.06(+0.19%) |
Jun 26, 2018 | 30.90 | 30.90 | 30.86 | 30.86 | 1,986 | +0.06(+0.21%) |
Jun 25, 2018 | 30.96 | 30.96 | 30.80 | 30.80 | 2,209 | -0.04(-0.13%) |
Jun 22, 2018 | 30.80 | 30.88 | 30.80 | 30.84 | 2,122 | -0.01(-0.03%) |
Jun 21, 2018 | 30.86 | 30.86 | 30.85 | 30.85 | 805 | -0.05(-0.16%) |
Jun 20, 2018 | 30.99 | 31.00 | 30.90 | 30.90 | 1,001 | -0.06(-0.19%) |
Jun 19, 2018 | 31.00 | 31.00 | 30.96 | 30.96 | 3,932 | -0.01(-0.03%) |
Jun 18, 2018 | 31.00 | 31.00 | 30.90 | 30.97 | 1,933 | -0.02(-0.07%) |
Jun 15, 2018 | 30.99 | 30.85 | 30.99 | 1,118 | +0.14(+0.45%) | |
Jun 14, 2018 | 30.85 | 30.85 | 30.85 | 30.85 | 551 | +0.07(+0.23%) |
Jun 13, 2018 | 30.85 | 30.85 | 30.78 | 30.78 | 783 | -0.04(-0.14%) |
Jun 12, 2018 | 30.82 | 30.82 | 30.82 | 30.82 | 334 | -0.01(-0.03%) |
Jun 11, 2018 | 30.83 | 30.91 | 30.83 | 30.83 | 8,863 | -0.15(-0.48%) |
Jun 08, 2018 | 30.96 | 30.98 | 30.93 | 30.98 | 1,784 | +0.08(+0.26%) |
Jun 07, 2018 | 30.91 | 30.98 | 30.89 | 30.90 | 6,625 | +0.02(+0.07%) |
Jun 06, 2018 | 30.87 | 30.88 | 30.87 | 30.88 | 760 | -0.09(-0.29%) |
Jun 05, 2018 | 31.02 | 31.02 | 30.97 | 30.97 | 1,183 | -0.05(-0.17%) |
Jun 04, 2018 | 31.00 | 31.02 | 30.94 | 31.02 | 1,779 | +0.00(+0.01%) |