Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.15 | 30.15 | 30.15 | 0 | +0.06(+0.21%) | |
Aug 30, 2018 | 30.26 | 30.26 | 29.99 | 30.09 | 132,831 | -0.27(-0.90%) |
Aug 29, 2018 | 30.34 | 30.39 | 29.96 | 30.36 | 143,825 | +0.06(+0.21%) |
Aug 28, 2018 | 30.80 | 30.80 | 30.22 | 30.30 | 96,034 | -0.49(-1.60%) |
Aug 27, 2018 | 30.76 | 30.97 | 30.66 | 30.79 | 147,938 | +0.07(+0.24%) |
Aug 24, 2018 | 30.92 | 30.92 | 30.64 | 30.71 | 92,739 | -0.16(-0.50%) |
Aug 23, 2018 | 30.65 | 30.89 | 30.52 | 30.87 | 157,675 | +0.15(+0.48%) |
Aug 22, 2018 | 30.90 | 30.90 | 30.40 | 30.72 | 159,256 | -0.17(-0.56%) |
Aug 21, 2018 | 30.65 | 31.22 | 30.65 | 30.90 | 199,749 | +0.23(+0.74%) |
Aug 20, 2018 | 30.89 | 31.01 | 30.59 | 30.67 | 119,625 | -0.26(-0.83%) |
Aug 17, 2018 | 31.22 | 31.23 | 30.89 | 30.92 | 113,895 | -0.31(-0.99%) |
Aug 16, 2018 | 31.02 | 31.35 | 30.97 | 31.23 | 242,578 | +0.37(+1.21%) |
Aug 15, 2018 | 31.24 | 31.34 | 30.80 | 30.86 | 132,693 | -0.43(-1.37%) |
Aug 14, 2018 | 31.03 | 31.46 | 31.03 | 31.29 | 109,447 | +0.26(+0.85%) |
Aug 13, 2018 | 31.11 | 31.18 | 30.88 | 31.03 | 197,228 | -0.08(-0.26%) |
Aug 10, 2018 | 31.20 | 31.37 | 31.02 | 31.11 | 111,813 | -0.30(-0.96%) |
Aug 09, 2018 | 31.32 | 31.43 | 31.18 | 31.41 | 125,998 | +0.09(+0.29%) |
Aug 08, 2018 | 31.09 | 31.38 | 31.00 | 31.32 | 133,529 | +0.29(+0.94%) |
Aug 07, 2018 | 31.17 | 31.55 | 31.00 | 31.03 | 240,838 | +0.08(+0.27%) |
Aug 06, 2018 | 30.95 | 31.13 | 30.71 | 30.94 | 142,965 | -0.08(-0.26%) |
Aug 03, 2018 | 31.39 | 31.64 | 30.98 | 31.03 | 176,379 | -0.35(-1.10%) |
Aug 02, 2018 | 30.94 | 31.39 | 30.91 | 31.37 | 155,206 | +0.09(+0.29%) |
Aug 01, 2018 | 31.04 | 31.40 | 31.02 | 31.28 | 247,916 | +0.22(+0.71%) |
Jul 31, 2018 | 31.15 | 31.31 | 30.95 | 31.06 | 283,969 | -0.15(-0.47%) |
Jul 30, 2018 | 31.37 | 31.56 | 31.19 | 31.21 | 159,512 | -0.13(-0.41%) |
Jul 27, 2018 | 31.18 | 31.69 | 31.18 | 31.34 | 245,660 | +0.09(+0.29%) |
Jul 26, 2018 | 31.50 | 31.84 | 31.05 | 31.24 | 343,675 | -0.35(-1.10%) |
Jul 25, 2018 | 31.04 | 31.65 | 30.88 | 31.59 | 605,146 | +0.71(+2.30%) |
Jul 24, 2018 | 30.92 | 32.44 | 30.33 | 30.88 | 1,774,957 | +0.61(+2.02%) |
Jul 23, 2018 | 30.44 | 30.75 | 30.20 | 30.27 | 337,920 | -0.24(-0.78%) |
Jul 20, 2018 | 30.53 | 30.59 | 30.10 | 30.51 | 277,398 | -0.04(-0.12%) |
Jul 19, 2018 | 30.64 | 30.83 | 30.33 | 30.54 | 289,987 | -0.13(-0.42%) |
Jul 18, 2018 | 30.88 | 30.90 | 30.59 | 30.67 | 393,831 | +0.05(+0.15%) |
Jul 17, 2018 | 30.49 | 30.80 | 30.25 | 30.62 | 321,513 | -0.09(-0.30%) |
Jul 16, 2018 | 30.19 | 30.75 | 30.19 | 30.71 | 349,110 | +0.57(+1.88%) |
Jul 13, 2018 | 30.99 | 30.99 | 29.86 | 30.15 | 415,484 | -0.88(-2.85%) |
Jul 12, 2018 | 31.74 | 31.74 | 30.63 | 31.03 | 468,531 | -0.56(-1.76%) |
Jul 11, 2018 | 31.23 | 31.74 | 31.23 | 31.59 | 476,518 | -0.10(-0.32%) |
Jul 10, 2018 | 32.50 | 32.61 | 31.67 | 31.69 | 370,223 | -0.69(-2.14%) |
Jul 09, 2018 | 31.79 | 32.49 | 31.74 | 32.38 | 561,832 | +0.68(+2.13%) |
Jul 06, 2018 | 31.67 | 31.96 | 31.55 | 31.71 | 217,494 | +0.00(+0.00%) |
Jul 05, 2018 | 31.73 | 31.82 | 31.34 | 31.71 | 394,532 | -0.02(-0.06%) |
Jul 03, 2018 | 31.73 | 31.73 | 31.73 | 0 | +0.37(+1.19%) | |
Jul 02, 2018 | 31.11 | 31.46 | 30.86 | 31.35 | 367,369 | +0.10(+0.32%) |
Jun 29, 2018 | 31.80 | 31.85 | 31.24 | 31.25 | 393,988 | -0.41(-1.30%) |
Jun 28, 2018 | 31.71 | 32.57 | 31.57 | 31.66 | 924,098 | +0.33(+1.05%) |
Jun 27, 2018 | 31.95 | 32.00 | 31.34 | 31.34 | 234,730 | -0.48(-1.52%) |
Jun 26, 2018 | 31.92 | 31.93 | 31.34 | 31.82 | 423,434 | -0.17(-0.54%) |
Jun 25, 2018 | 32.03 | 32.14 | 31.67 | 31.99 | 317,928 | -0.08(-0.26%) |
Jun 22, 2018 | 32.77 | 32.77 | 31.90 | 32.07 | 1,055,494 | -0.52(-1.60%) |
Jun 21, 2018 | 32.80 | 33.04 | 32.52 | 32.59 | 421,522 | -0.15(-0.45%) |
Jun 20, 2018 | 32.84 | 32.88 | 32.70 | 32.74 | 458,238 | +0.04(+0.11%) |
Jun 19, 2018 | 32.42 | 32.79 | 32.41 | 32.70 | 446,862 | +0.15(+0.45%) |
Jun 18, 2018 | 32.31 | 32.69 | 32.22 | 32.56 | 617,249 | +0.20(+0.62%) |
Jun 15, 2018 | 32.55 | 32.10 | 32.36 | 376,434 | -0.19(-0.59%) | |
Jun 14, 2018 | 32.54 | 32.67 | 32.24 | 32.55 | 1,429,176 | +0.12(+0.37%) |
Jun 13, 2018 | 32.21 | 32.84 | 32.08 | 32.43 | 998,272 | +0.35(+1.08%) |
Jun 12, 2018 | 32.02 | 33.09 | 32.02 | 32.08 | 3,339,046 | -0.11(-0.34%) |
Jun 11, 2018 | 33.78 | 33.90 | 31.92 | 32.19 | 836,422 | -1.79(-5.26%) |
Jun 08, 2018 | 34.33 | 34.61 | 33.66 | 33.98 | 260,339 | -0.46(-1.32%) |
Jun 07, 2018 | 33.85 | 34.66 | 33.68 | 34.44 | 273,266 | +1.31(+3.97%) |
Jun 06, 2018 | 33.25 | 33.12 | 398,338 | +1.39(+4.37%) | ||
Jun 05, 2018 | 31.66 | 32.07 | 31.39 | 31.74 | 833,587 | +0.03(+0.09%) |
Jun 04, 2018 | 32.07 | 32.15 | 31.54 | 31.71 | 290,695 | -0.36(-1.14%) |