Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.92 | 27.92 | 27.92 | 0 | +0.61(+2.24%) | |
Aug 30, 2018 | 27.31 | 27.53 | 27.13 | 27.31 | 129,636 | -0.08(-0.29%) |
Aug 29, 2018 | 27.52 | 27.73 | 27.15 | 27.39 | 127,288 | -0.03(-0.12%) |
Aug 28, 2018 | 27.29 | 27.48 | 27.06 | 27.42 | 166,942 | +0.11(+0.41%) |
Aug 27, 2018 | 27.71 | 28.10 | 27.19 | 27.31 | 194,014 | -0.21(-0.76%) |
Aug 24, 2018 | 27.74 | 27.90 | 27.36 | 27.52 | 128,414 | -0.21(-0.76%) |
Aug 23, 2018 | 28.21 | 28.23 | 27.66 | 27.73 | 119,667 | -0.48(-1.71%) |
Aug 22, 2018 | 28.21 | 28.47 | 28.10 | 28.21 | 171,095 | -0.06(-0.23%) |
Aug 21, 2018 | 28.13 | 28.56 | 27.85 | 28.27 | 172,463 | +0.27(+0.98%) |
Aug 20, 2018 | 28.02 | 28.13 | 27.74 | 28.00 | 189,225 | +0.00(+0.00%) |
Aug 17, 2018 | 28.16 | 28.16 | 27.39 | 28.00 | 159,432 | -0.18(-0.63%) |
Aug 16, 2018 | 28.14 | 28.63 | 28.05 | 28.18 | 210,168 | +0.19(+0.69%) |
Aug 15, 2018 | 28.85 | 28.85 | 27.97 | 27.98 | 266,590 | -0.90(-3.12%) |
Aug 14, 2018 | 28.84 | 29.32 | 28.58 | 28.89 | 316,433 | +0.34(+1.19%) |
Aug 13, 2018 | 29.00 | 29.08 | 28.42 | 28.55 | 163,713 | -0.44(-1.50%) |
Aug 10, 2018 | 29.02 | 29.47 | 28.88 | 28.98 | 215,575 | -0.19(-0.66%) |
Aug 09, 2018 | 29.77 | 29.90 | 29.11 | 29.18 | 200,624 | -0.64(-2.16%) |
Aug 08, 2018 | 29.37 | 29.87 | 29.11 | 29.82 | 119,099 | +0.39(+1.31%) |
Aug 07, 2018 | 29.03 | 29.58 | 29.03 | 29.43 | 115,275 | +0.44(+1.50%) |
Aug 06, 2018 | 28.68 | 29.02 | 28.45 | 29.00 | 105,296 | +0.24(+0.84%) |
Aug 03, 2018 | 28.68 | 29.05 | 28.05 | 28.76 | 212,473 | +0.00(+0.00%) |
Aug 02, 2018 | 28.45 | 28.98 | 28.45 | 28.76 | 97,461 | +0.08(+0.28%) |
Aug 01, 2018 | 28.98 | 28.98 | 28.39 | 28.68 | 185,233 | -0.16(-0.56%) |
Jul 31, 2018 | 28.81 | 28.90 | 28.00 | 28.84 | 207,932 | -0.02(-0.06%) |
Jul 30, 2018 | 29.16 | 29.34 | 28.61 | 28.85 | 300,667 | -0.42(-1.43%) |
Jul 27, 2018 | 26.44 | 29.55 | 26.44 | 29.27 | 917,203 | -1.98(-6.34%) |
Jul 26, 2018 | 30.85 | 31.64 | 30.85 | 31.26 | 211,152 | +0.35(+1.15%) |
Jul 25, 2018 | 31.11 | 31.19 | 30.53 | 30.90 | 111,485 | -0.29(-0.93%) |
Jul 24, 2018 | 31.76 | 32.24 | 30.95 | 31.19 | 115,235 | -0.56(-1.78%) |
Jul 23, 2018 | 31.56 | 31.79 | 31.50 | 31.76 | 90,898 | +0.21(+0.66%) |
Jul 20, 2018 | 31.47 | 31.80 | 31.11 | 31.55 | 163,741 | +0.08(+0.26%) |
Jul 19, 2018 | 31.43 | 31.63 | 31.01 | 31.47 | 98,612 | +0.18(+0.57%) |
Jul 18, 2018 | 31.16 | 31.55 | 31.16 | 31.29 | 95,240 | +0.14(+0.47%) |
Jul 17, 2018 | 31.13 | 31.63 | 31.09 | 31.14 | 110,452 | -0.08(-0.26%) |
Jul 16, 2018 | 31.08 | 31.42 | 30.98 | 31.22 | 110,427 | +0.13(+0.41%) |
Jul 13, 2018 | 31.74 | 31.77 | 31.08 | 31.09 | 193,775 | -0.60(-1.88%) |
Jul 12, 2018 | 31.48 | 31.79 | 31.03 | 31.69 | 146,535 | +0.45(+1.44%) |
Jul 11, 2018 | 31.08 | 31.84 | 31.08 | 31.24 | 249,899 | -0.15(-0.46%) |
Jul 10, 2018 | 32.51 | 32.79 | 31.11 | 31.39 | 394,561 | -1.23(-3.76%) |
Jul 09, 2018 | 32.22 | 32.80 | 32.22 | 32.61 | 211,797 | +0.64(+2.02%) |
Jul 06, 2018 | 31.82 | 32.26 | 31.64 | 31.97 | 164,659 | +0.15(+0.46%) |
Jul 05, 2018 | 31.87 | 31.99 | 31.47 | 31.82 | 112,666 | +0.19(+0.61%) |
Jul 03, 2018 | 31.63 | 31.63 | 31.63 | 0 | -0.60(-1.85%) | |
Jul 02, 2018 | 31.27 | 32.22 | 31.27 | 32.22 | 244,878 | +0.82(+2.62%) |
Jun 29, 2018 | 31.87 | 32.01 | 31.11 | 31.40 | 278,824 | -0.37(-1.17%) |
Jun 28, 2018 | 31.92 | 32.05 | 31.63 | 31.77 | 144,081 | -0.16(-0.50%) |
Jun 27, 2018 | 32.82 | 32.82 | 31.90 | 31.93 | 175,980 | -0.82(-2.51%) |
Jun 26, 2018 | 32.84 | 32.90 | 32.55 | 32.76 | 111,388 | -0.08(-0.25%) |
Jun 25, 2018 | 32.59 | 32.93 | 31.93 | 32.84 | 202,070 | +0.00(+0.00%) |
Jun 22, 2018 | 32.95 | 33.24 | 32.27 | 32.84 | 1,137,927 | -0.13(-0.39%) |
Jun 21, 2018 | 33.56 | 33.56 | 32.35 | 32.96 | 351,915 | -1.05(-3.08%) |
Jun 20, 2018 | 34.16 | 34.42 | 33.93 | 34.01 | 145,328 | -0.14(-0.42%) |
Jun 19, 2018 | 34.04 | 34.40 | 33.84 | 34.16 | 167,919 | -0.18(-0.52%) |
Jun 18, 2018 | 34.22 | 34.54 | 33.80 | 34.33 | 286,798 | +0.02(+0.05%) |
Jun 15, 2018 | 34.93 | 34.17 | 34.32 | 496,487 | -0.61(-1.75%) | |
Jun 14, 2018 | 36.04 | 36.04 | 34.51 | 34.93 | 343,304 | -0.92(-2.56%) |
Jun 13, 2018 | 35.72 | 36.12 | 35.08 | 35.85 | 222,262 | +0.15(+0.41%) |
Jun 12, 2018 | 35.87 | 35.88 | 35.37 | 35.70 | 98,612 | -0.31(-0.85%) |
Jun 11, 2018 | 36.38 | 36.59 | 35.69 | 36.01 | 179,622 | -0.21(-0.58%) |
Jun 08, 2018 | 36.16 | 36.35 | 36.00 | 36.22 | 196,514 | +0.07(+0.21%) |
Jun 07, 2018 | 36.69 | 36.74 | 36.07 | 36.15 | 263,676 | -0.45(-1.23%) |
Jun 06, 2018 | 37.37 | 37.37 | 36.57 | 36.60 | 217,868 | -0.77(-2.07%) |
Jun 05, 2018 | 37.27 | 37.55 | 36.29 | 37.37 | 243,174 | +0.05(+0.13%) |
Jun 04, 2018 | 37.00 | 37.37 | 36.65 | 37.32 | 239,059 | +0.48(+1.31%) |