Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.82 | 31.82 | 31.82 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 32.44 | 32.44 | 31.65 | 31.82 | 539 | +0.04(+0.12%) |
Aug 29, 2018 | 31.78 | 31.78 | 5 | +0.00(+0.00%) | ||
Aug 28, 2018 | 31.87 | 32.01 | 31.78 | 31.78 | 1,430 | -0.30(-0.93%) |
Aug 27, 2018 | 32.13 | 32.13 | 32.08 | 32.08 | 642 | -0.01(-0.02%) |
Aug 24, 2018 | 32.64 | 32.64 | 32.09 | 32.09 | 400 | +0.09(+0.27%) |
Aug 23, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 271 | -0.17(-0.53%) |
Aug 22, 2018 | 32.00 | 32.50 | 31.77 | 32.17 | 2,178 | -0.02(-0.05%) |
Aug 21, 2018 | 32.25 | 32.25 | 32.19 | 32.19 | 959 | +0.23(+0.71%) |
Aug 20, 2018 | 31.96 | 31.96 | 31.96 | 31.96 | 62 | +0.00(+0.00%) |
Aug 17, 2018 | 31.95 | 31.99 | 31.95 | 31.96 | 800 | -0.06(-0.19%) |
Aug 16, 2018 | 32.08 | 32.08 | 32.02 | 32.02 | 570 | +0.27(+0.86%) |
Aug 15, 2018 | 31.90 | 32.00 | 31.10 | 31.75 | 2,293 | +0.39(+1.26%) |
Aug 14, 2018 | 31.50 | 31.85 | 31.36 | 31.36 | 579 | -0.04(-0.14%) |
Aug 13, 2018 | 31.17 | 31.79 | 31.06 | 31.40 | 2,068 | +0.29(+0.93%) |
Aug 10, 2018 | 31.01 | 31.24 | 30.92 | 31.11 | 5,200 | +0.11(+0.35%) |
Aug 09, 2018 | 31.97 | 31.97 | 31.00 | 31.00 | 871 | -0.18(-0.56%) |
Aug 08, 2018 | 31.18 | 31.18 | 31.18 | 31.18 | 138 | +0.30(+0.96%) |
Aug 07, 2018 | 30.66 | 30.88 | 30.18 | 30.88 | 1,347 | -0.53(-1.68%) |
Aug 06, 2018 | 31.87 | 32.00 | 31.41 | 31.41 | 1,507 | +0.21(+0.66%) |
Aug 03, 2018 | 31.20 | 31.20 | 31.03 | 31.20 | 600 | +0.00(+0.00%) |
Aug 02, 2018 | 31.14 | 31.20 | 31.14 | 31.20 | 296 | +0.25(+0.81%) |
Aug 01, 2018 | 31.25 | 31.25 | 30.95 | 30.95 | 2,688 | -0.25(-0.80%) |
Jul 31, 2018 | 31.20 | 31.20 | 31.20 | 31.20 | 63 | +0.00(+0.00%) |
Jul 30, 2018 | 31.20 | 31.20 | 31.20 | 31.20 | 255 | -0.23(-0.75%) |
Jul 27, 2018 | 31.48 | 31.48 | 31.43 | 31.43 | 400 | -0.21(-0.68%) |
Jul 26, 2018 | 32.65 | 32.65 | 31.65 | 31.65 | 536 | +0.02(+0.08%) |
Jul 25, 2018 | 31.60 | 31.70 | 31.33 | 31.62 | 1,180 | -0.01(-0.04%) |
Jul 24, 2018 | 31.64 | 31.64 | 31.64 | 31.64 | 227 | +0.35(+1.13%) |
Jul 23, 2018 | 31.28 | 31.28 | 31.28 | 31.28 | 793 | -0.14(-0.44%) |
Jul 20, 2018 | 31.35 | 31.42 | 31.35 | 31.42 | 384 | +0.20(+0.62%) |
Jul 19, 2018 | 31.23 | 31.23 | 31.23 | 31.23 | 289 | -0.27(-0.87%) |
Jul 18, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 279 | +0.00(+0.00%) |
Jul 17, 2018 | 31.30 | 31.50 | 31.10 | 31.50 | 2,213 | -0.25(-0.79%) |
Jul 16, 2018 | 31.31 | 31.89 | 31.25 | 31.75 | 2,457 | +0.25(+0.79%) |
Jul 13, 2018 | 31.54 | 31.56 | 31.50 | 31.50 | 1,056 | -0.20(-0.63%) |
Jul 12, 2018 | 31.64 | 31.81 | 31.60 | 31.70 | 1,613 | +0.06(+0.17%) |
Jul 11, 2018 | 31.64 | 31.64 | 31.64 | 31.64 | 593 | -0.49(-1.51%) |
Jul 10, 2018 | 32.12 | 32.16 | 31.51 | 32.13 | 2,228 | -0.12(-0.37%) |
Jul 09, 2018 | 31.45 | 32.25 | 31.45 | 32.25 | 2,718 | +0.05(+0.16%) |
Jul 06, 2018 | 32.00 | 32.20 | 32.00 | 32.20 | 596 | +0.04(+0.12%) |
Jul 05, 2018 | 31.87 | 32.16 | 31.87 | 32.16 | 425 | +0.80(+2.55%) |
Jul 03, 2018 | 31.36 | 31.36 | 31.36 | 0 | -0.40(-1.26%) | |
Jul 02, 2018 | 32.00 | 32.00 | 31.30 | 31.76 | 2,467 | -0.49(-1.52%) |
Jun 29, 2018 | 31.02 | 32.25 | 31.00 | 32.25 | 1,903 | +0.65(+2.06%) |
Jun 28, 2018 | 32.16 | 32.25 | 31.39 | 31.60 | 1,537 | +0.00(+0.00%) |
Jun 27, 2018 | 31.98 | 31.98 | 31.60 | 31.60 | 1,051 | +0.06(+0.19%) |
Jun 26, 2018 | 31.85 | 31.95 | 31.32 | 31.54 | 4,521 | +0.19(+0.61%) |
Jun 25, 2018 | 31.53 | 32.12 | 31.18 | 31.35 | 3,766 | -0.18(-0.57%) |
Jun 22, 2018 | 31.01 | 32.16 | 31.01 | 31.53 | 761 | +0.05(+0.16%) |
Jun 21, 2018 | 31.76 | 31.76 | 31.48 | 31.48 | 355 | +0.28(+0.90%) |
Jun 20, 2018 | 31.80 | 31.80 | 31.20 | 31.20 | 1,375 | +0.00(+0.00%) |
Jun 19, 2018 | 31.20 | 31.40 | 31.20 | 31.20 | 937 | -0.35(-1.12%) |
Jun 15, 2018 | 31.55 | 31.55 | 31.55 | 142 | -0.36(-1.11%) | |
Jun 14, 2018 | 31.91 | 31.91 | 31.91 | 31.91 | 184 | +0.54(+1.74%) |
Jun 12, 2018 | 31.36 | 31.36 | 31.36 | 71 | -0.74(-2.30%) | |
Jun 11, 2018 | 31.70 | 32.10 | 31.70 | 32.10 | 708 | +1.06(+3.43%) |
Jun 08, 2018 | 30.95 | 31.04 | 30.95 | 31.04 | 454 | +0.32(+1.03%) |
Jun 07, 2018 | 30.75 | 31.36 | 30.62 | 30.72 | 7,624 | +0.52(+1.72%) |
Jun 06, 2018 | 30.44 | 31.20 | 29.99 | 30.20 | 3,478 | -0.71(-2.29%) |
Jun 05, 2018 | 31.20 | 31.20 | 30.57 | 30.91 | 1,098 | -0.45(-1.44%) |
Jun 04, 2018 | 30.50 | 31.36 | 30.50 | 31.36 | 1,230 | -0.24(-0.75%) |