Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 31.56 | 31.62 | 31.43 | 31.50 | 1,975,146 | -0.14(-0.43%) |
Aug 29, 2018 | 31.50 | 31.66 | 31.46 | 31.64 | 1,802,718 | +0.18(+0.56%) |
Aug 28, 2018 | 31.52 | 31.55 | 31.41 | 31.46 | 1,972,798 | +0.01(+0.03%) |
Aug 27, 2018 | 31.34 | 31.47 | 31.33 | 31.45 | 2,112,647 | +0.24(+0.78%) |
Aug 24, 2018 | 31.09 | 31.22 | 31.09 | 31.21 | 1,792,881 | +0.19(+0.61%) |
Aug 23, 2018 | 31.04 | 31.14 | 30.98 | 31.02 | 1,703,065 | -0.05(-0.16%) |
Aug 22, 2018 | 31.03 | 31.12 | 31.01 | 31.07 | 1,395,378 | -0.01(-0.04%) |
Aug 21, 2018 | 31.05 | 31.18 | 31.05 | 31.08 | 2,028,637 | +0.07(+0.23%) |
Aug 20, 2018 | 30.97 | 31.03 | 30.93 | 31.01 | 4,145,047 | +0.09(+0.28%) |
Aug 17, 2018 | 30.77 | 30.98 | 30.75 | 30.92 | 1,504,917 | +0.10(+0.34%) |
Aug 16, 2018 | 30.75 | 30.93 | 30.75 | 30.82 | 2,171,196 | +0.23(+0.76%) |
Aug 15, 2018 | 30.64 | 30.66 | 30.40 | 30.59 | 2,091,223 | -0.23(-0.74%) |
Aug 14, 2018 | 30.71 | 30.84 | 30.67 | 30.81 | 2,391,218 | +0.20(+0.67%) |
Aug 13, 2018 | 30.76 | 30.84 | 30.59 | 30.61 | 2,875,025 | -0.13(-0.43%) |
Aug 10, 2018 | 30.77 | 30.83 | 30.66 | 30.74 | 1,521,466 | -0.20(-0.64%) |
Aug 09, 2018 | 30.99 | 31.04 | 30.92 | 30.94 | 1,480,147 | -0.04(-0.13%) |
Aug 08, 2018 | 30.97 | 31.02 | 30.92 | 30.98 | 1,354,566 | -0.00(-0.01%) |
Aug 07, 2018 | 30.97 | 31.03 | 30.95 | 30.98 | 2,060,167 | +0.09(+0.29%) |
Aug 06, 2018 | 30.78 | 30.92 | 30.73 | 30.89 | 1,635,522 | +0.12(+0.38%) |
Aug 03, 2018 | 30.67 | 30.78 | 30.64 | 30.78 | 2,335,490 | +0.14(+0.46%) |
Aug 02, 2018 | 30.30 | 30.66 | 30.28 | 30.64 | 1,968,992 | +0.16(+0.52%) |
Aug 01, 2018 | 30.54 | 30.60 | 30.39 | 30.48 | 2,770,943 | -0.03(-0.09%) |
Jul 31, 2018 | 30.46 | 30.59 | 30.40 | 30.50 | 1,434,044 | +0.15(+0.51%) |
Jul 30, 2018 | 30.53 | 30.56 | 30.29 | 30.35 | 2,580,632 | -0.18(-0.59%) |
Jul 27, 2018 | 30.79 | 30.79 | 30.40 | 30.53 | 2,338,800 | -0.22(-0.71%) |
Jul 26, 2018 | 30.72 | 30.82 | 30.72 | 30.75 | 1,599,007 | -0.08(-0.25%) |
Jul 25, 2018 | 30.53 | 30.83 | 30.50 | 30.83 | 2,650,395 | +0.28(+0.92%) |
Jul 24, 2018 | 30.57 | 30.65 | 30.44 | 30.54 | 2,144,129 | +0.12(+0.40%) |
Jul 23, 2018 | 30.35 | 30.44 | 30.30 | 30.42 | 2,143,646 | +0.04(+0.12%) |
Jul 20, 2018 | 30.40 | 30.46 | 30.36 | 30.39 | 1,427,881 | -0.04(-0.12%) |
Jul 19, 2018 | 30.43 | 30.49 | 30.35 | 30.42 | 1,639,362 | -0.10(-0.31%) |
Jul 18, 2018 | 30.46 | 30.53 | 30.41 | 30.52 | 1,287,478 | +0.06(+0.21%) |
Jul 17, 2018 | 30.25 | 30.49 | 30.22 | 30.45 | 1,430,706 | +0.13(+0.42%) |
Jul 16, 2018 | 30.38 | 30.39 | 30.28 | 30.33 | 1,633,878 | -0.04(-0.13%) |
Jul 13, 2018 | 30.31 | 30.40 | 30.26 | 30.37 | 1,762,394 | +0.02(+0.07%) |
Jul 12, 2018 | 30.23 | 30.35 | 30.15 | 30.34 | 3,599,452 | +0.27(+0.89%) |
Jul 11, 2018 | 30.11 | 30.20 | 30.04 | 30.08 | 1,706,825 | -0.21(-0.69%) |
Jul 10, 2018 | 30.25 | 30.30 | 30.20 | 30.29 | 29,945,028 | +0.10(+0.32%) |
Jul 09, 2018 | 30.05 | 30.19 | 30.04 | 30.19 | 2,038,661 | +0.28(+0.92%) |
Jul 06, 2018 | 29.66 | 29.96 | 29.62 | 29.91 | 2,072,019 | +0.25(+0.84%) |
Jul 05, 2018 | 29.57 | 29.67 | 29.43 | 29.67 | 1,587,603 | +0.24(+0.83%) |
Jul 03, 2018 | 29.42 | 29.42 | 29.42 | 0 | -0.11(-0.37%) | |
Jul 02, 2018 | 29.28 | 29.54 | 29.24 | 29.53 | 3,303,736 | +0.08(+0.26%) |
Jun 29, 2018 | 29.71 | 29.45 | 29.45 | 1,695,814 | +0.04(+0.12%) | |
Jun 28, 2018 | 29.24 | 29.51 | 29.16 | 29.42 | 2,775,104 | +0.18(+0.60%) |
Jun 27, 2018 | 29.57 | 29.74 | 29.23 | 29.24 | 2,255,544 | -0.26(-0.88%) |
Jun 26, 2018 | 29.50 | 29.60 | 29.41 | 29.50 | 1,835,703 | +0.06(+0.20%) |
Jun 25, 2018 | 29.71 | 29.72 | 29.24 | 29.44 | 3,459,377 | -0.41(-1.36%) |
Jun 22, 2018 | 29.95 | 29.97 | 29.83 | 29.84 | 1,180,141 | +0.05(+0.15%) |
Jun 21, 2018 | 29.99 | 29.99 | 29.74 | 29.80 | 1,435,566 | -0.20(-0.66%) |
Jun 20, 2018 | 30.01 | 30.07 | 29.95 | 30.00 | 1,241,583 | +0.07(+0.23%) |
Jun 19, 2018 | 29.78 | 29.96 | 29.71 | 29.93 | 1,818,399 | -0.12(-0.41%) |
Jun 18, 2018 | 29.92 | 30.06 | 29.86 | 30.05 | 1,109,370 | -0.06(-0.21%) |
Jun 15, 2018 | 30.13 | 29.91 | 30.12 | 1,390,294 | -0.03(-0.09%) | |
Jun 14, 2018 | 30.14 | 30.19 | 30.06 | 30.14 | 1,186,345 | +0.10(+0.33%) |
Jun 13, 2018 | 30.18 | 30.21 | 30.03 | 30.04 | 1,189,021 | -0.12(-0.39%) |
Jun 12, 2018 | 30.16 | 30.20 | 30.08 | 30.16 | 1,306,491 | +0.06(+0.19%) |
Jun 11, 2018 | 30.07 | 30.18 | 30.07 | 30.10 | 1,178,301 | +0.04(+0.14%) |
Jun 08, 2018 | 29.91 | 30.07 | 29.90 | 30.06 | 1,642,516 | +0.09(+0.29%) |
Jun 07, 2018 | 30.03 | 30.08 | 29.86 | 29.98 | 1,522,018 | -0.02(-0.08%) |
Jun 06, 2018 | 30.00 | 29.73 | 30.00 | 1,833,395 | +0.26(+0.86%) | |
Jun 05, 2018 | 29.72 | 29.77 | 29.63 | 29.74 | 1,199,072 | +0.05(+0.15%) |
Jun 04, 2018 | 29.65 | 29.72 | 29.63 | 29.70 | 2,624,179 | +0.13(+0.44%) |