Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.03 | 29.03 | 29.03 | 0 | -0.14(-0.48%) | |
Aug 30, 2018 | 29.30 | 29.32 | 29.17 | 29.17 | 1,976 | -0.15(-0.51%) |
Aug 29, 2018 | 29.22 | 29.37 | 29.22 | 29.32 | 4,569 | +0.11(+0.38%) |
Aug 28, 2018 | 29.30 | 29.30 | 29.21 | 29.21 | 2,205 | -0.18(-0.61%) |
Aug 27, 2018 | 29.31 | 29.44 | 29.31 | 29.39 | 8,586 | +0.20(+0.69%) |
Aug 24, 2018 | 29.15 | 29.23 | 29.13 | 29.19 | 4,102 | +0.09(+0.31%) |
Aug 23, 2018 | 29.13 | 29.13 | 29.04 | 29.10 | 1,912 | +0.05(+0.17%) |
Aug 22, 2018 | 29.10 | 29.12 | 29.05 | 29.05 | 6,143 | -0.02(-0.07%) |
Aug 21, 2018 | 29.02 | 29.08 | 28.98 | 29.07 | 6,743 | +0.31(+1.08%) |
Aug 20, 2018 | 28.75 | 28.77 | 28.74 | 28.76 | 2,205 | +0.18(+0.63%) |
Aug 17, 2018 | 28.48 | 28.63 | 28.45 | 28.58 | 22,836 | -0.07(-0.24%) |
Aug 16, 2018 | 28.59 | 28.76 | 28.59 | 28.65 | 7,363 | +0.24(+0.84%) |
Aug 15, 2018 | 28.42 | 28.42 | 28.26 | 28.41 | 119,799 | -0.32(-1.11%) |
Aug 14, 2018 | 28.81 | 28.81 | 28.70 | 28.73 | 9,173 | -0.18(-0.62%) |
Aug 13, 2018 | 29.00 | 29.00 | 28.89 | 28.91 | 4,104 | -0.10(-0.34%) |
Aug 10, 2018 | 29.04 | 29.04 | 28.95 | 29.01 | 8,290 | -0.47(-1.59%) |
Aug 09, 2018 | 29.53 | 29.55 | 29.48 | 29.48 | 6,097 | -0.04(-0.14%) |
Aug 08, 2018 | 29.57 | 29.59 | 29.45 | 29.52 | 9,995 | -0.09(-0.30%) |
Aug 07, 2018 | 29.54 | 29.63 | 29.48 | 29.61 | 5,626 | +0.28(+0.95%) |
Aug 03, 2018 | 29.33 | 29.33 | 29.33 | 0 | -0.03(-0.10%) | |
Aug 02, 2018 | 29.38 | 29.38 | 29.23 | 29.36 | 5,031 | -0.43(-1.44%) |
Aug 01, 2018 | 29.79 | 29.79 | 29.79 | 29.79 | 830 | +0.02(+0.07%) |
Jul 31, 2018 | 30.00 | 30.02 | 29.77 | 29.77 | 3,438 | -0.03(-0.10%) |
Jul 30, 2018 | 29.78 | 29.83 | 29.77 | 29.80 | 8,141 | +0.08(+0.27%) |
Jul 27, 2018 | 29.83 | 29.86 | 29.72 | 29.72 | 2,617 | +0.00(+0.00%) |
Jul 26, 2018 | 29.75 | 29.82 | 29.72 | 29.72 | 2,911 | -0.18(-0.60%) |
Jul 25, 2018 | 29.80 | 29.91 | 29.67 | 29.90 | 7,265 | +0.02(+0.07%) |
Jul 24, 2018 | 29.95 | 29.99 | 29.88 | 29.88 | 1,983 | +0.14(+0.47%) |
Jul 23, 2018 | 29.73 | 29.75 | 29.65 | 29.74 | 3,988 | +0.01(+0.03%) |
Jul 20, 2018 | 29.56 | 29.79 | 29.56 | 29.73 | 1,437 | -0.07(-0.23%) |
Jul 19, 2018 | 29.67 | 29.84 | 29.67 | 29.80 | 3,029 | +0.04(+0.13%) |
Jul 18, 2018 | 29.81 | 29.87 | 29.75 | 29.76 | 2,606 | -0.02(-0.07%) |
Jul 17, 2018 | 29.57 | 29.86 | 29.57 | 29.78 | 5,470 | +0.13(+0.44%) |
Jul 16, 2018 | 29.68 | 29.68 | 29.60 | 29.65 | 3,270 | +0.03(+0.10%) |
Jul 13, 2018 | 29.67 | 29.69 | 29.62 | 29.62 | 1,056 | -0.01(-0.03%) |
Jul 12, 2018 | 29.61 | 29.63 | 29.61 | 29.63 | 492 | +0.13(+0.44%) |
Jul 11, 2018 | 29.51 | 29.52 | 29.39 | 29.50 | 5,963 | -0.33(-1.11%) |
Jul 10, 2018 | 29.82 | 29.83 | 29.76 | 29.83 | 6,462 | +0.15(+0.51%) |
Jul 09, 2018 | 29.65 | 29.74 | 29.60 | 29.68 | 4,706 | +0.13(+0.44%) |
Jul 06, 2018 | 29.45 | 29.57 | 29.43 | 29.55 | 7,196 | +0.14(+0.48%) |
Jul 05, 2018 | 29.46 | 29.47 | 29.32 | 29.41 | 6,536 | +0.18(+0.62%) |
Jul 04, 2018 | 29.14 | 29.35 | 29.14 | 29.23 | 5,039 | +0.09(+0.31%) |
Jul 03, 2018 | 29.17 | 29.23 | 29.12 | 29.14 | 7,256 | +0.03(+0.10%) |
Jun 29, 2018 | 29.11 | 29.11 | 29.11 | 0 | +0.02(+0.07%) | |
Jun 28, 2018 | 29.04 | 29.17 | 28.97 | 29.09 | 4,703 | -0.22(-0.75%) |
Jun 27, 2018 | 29.40 | 29.55 | 29.20 | 29.31 | 23,369 | -0.12(-0.41%) |
Jun 26, 2018 | 29.54 | 29.54 | 29.36 | 29.43 | 8,050 | +0.03(+0.10%) |
Jun 25, 2018 | 29.64 | 29.64 | 29.33 | 29.40 | 18,211 | -0.40(-1.34%) |
Jun 22, 2018 | 29.87 | 29.94 | 29.80 | 29.80 | 5,185 | -0.22(-0.73%) |
Jun 21, 2018 | 30.15 | 30.15 | 29.94 | 30.02 | 16,798 | -0.11(-0.37%) |
Jun 20, 2018 | 30.24 | 30.24 | 30.13 | 30.13 | 14,648 | -0.01(-0.03%) |
Jun 19, 2018 | 29.93 | 30.14 | 29.93 | 30.14 | 3,553 | -0.04(-0.13%) |
Jun 18, 2018 | 30.10 | 30.22 | 30.05 | 30.18 | 4,336 | -0.22(-0.72%) |
Jun 15, 2018 | 30.44 | 30.29 | 30.40 | 1,874 | -0.06(-0.20%) | |
Jun 14, 2018 | 30.28 | 30.53 | 30.28 | 30.46 | 14,664 | +0.24(+0.79%) |
Jun 13, 2018 | 30.30 | 30.30 | 30.22 | 30.22 | 4,505 | -0.02(-0.07%) |
Jun 12, 2018 | 30.32 | 30.35 | 30.24 | 30.24 | 7,195 | -0.12(-0.40%) |
Jun 11, 2018 | 30.25 | 30.39 | 30.24 | 30.36 | 62,972 | +0.35(+1.17%) |
Jun 08, 2018 | 30.05 | 30.08 | 29.98 | 30.01 | 17,242 | -0.01(-0.03%) |
Jun 07, 2018 | 30.18 | 30.20 | 29.94 | 30.02 | 158,315 | -0.11(-0.37%) |
Jun 06, 2018 | 29.80 | 30.15 | 29.77 | 30.13 | 24,285 | +0.23(+0.77%) |
Jun 05, 2018 | 30.00 | 30.23 | 29.86 | 29.90 | 10,336 | +0.07(+0.23%) |
Jun 04, 2018 | 30.05 | 30.06 | 29.82 | 29.83 | 32,178 | -0.10(-0.33%) |