Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.36 | 29.36 | 29.36 | 0 | -0.43(-1.45%) | |
Aug 30, 2018 | 29.65 | 30.04 | 29.51 | 29.79 | 21,159 | +0.10(+0.33%) |
Aug 29, 2018 | 29.89 | 30.18 | 29.59 | 29.69 | 24,735 | -0.25(-0.82%) |
Aug 28, 2018 | 30.72 | 30.81 | 29.75 | 29.94 | 22,469 | -0.70(-2.30%) |
Aug 27, 2018 | 30.36 | 30.83 | 30.21 | 30.64 | 35,997 | +0.30(+0.99%) |
Aug 24, 2018 | 30.37 | 30.50 | 30.12 | 30.35 | 12,828 | -0.04(-0.12%) |
Aug 23, 2018 | 30.21 | 30.51 | 29.80 | 30.38 | 32,511 | +0.04(+0.15%) |
Aug 22, 2018 | 30.33 | 30.87 | 30.21 | 30.34 | 35,126 | +0.04(+0.12%) |
Aug 21, 2018 | 30.71 | 30.71 | 29.81 | 30.30 | 72,524 | -0.32(-1.04%) |
Aug 20, 2018 | 30.90 | 31.15 | 30.38 | 30.62 | 43,514 | -0.18(-0.57%) |
Aug 17, 2018 | 30.56 | 30.93 | 30.44 | 30.79 | 63,007 | +0.23(+0.75%) |
Aug 16, 2018 | 29.98 | 30.78 | 29.98 | 30.57 | 94,823 | +0.79(+2.66%) |
Aug 15, 2018 | 29.92 | 30.21 | 29.15 | 29.77 | 36,372 | -0.25(-0.82%) |
Aug 14, 2018 | 29.90 | 30.17 | 29.75 | 30.02 | 22,680 | +0.11(+0.38%) |
Aug 13, 2018 | 30.12 | 30.13 | 29.26 | 29.90 | 25,984 | -0.20(-0.67%) |
Aug 10, 2018 | 29.72 | 30.17 | 29.43 | 30.11 | 33,376 | +0.20(+0.68%) |
Aug 09, 2018 | 29.64 | 30.08 | 29.48 | 29.90 | 34,846 | +0.30(+1.01%) |
Aug 08, 2018 | 29.41 | 29.68 | 29.07 | 29.61 | 35,045 | +0.18(+0.63%) |
Aug 07, 2018 | 29.58 | 29.69 | 29.08 | 29.42 | 37,885 | -0.01(-0.03%) |
Aug 06, 2018 | 29.30 | 29.69 | 29.16 | 29.43 | 33,021 | +0.13(+0.45%) |
Aug 03, 2018 | 29.50 | 30.15 | 29.07 | 29.30 | 37,577 | -0.26(-0.89%) |
Aug 02, 2018 | 28.99 | 29.61 | 28.84 | 29.56 | 35,021 | +0.22(+0.75%) |
Aug 01, 2018 | 30.38 | 30.76 | 28.67 | 29.34 | 90,033 | +0.12(+0.42%) |
Jul 31, 2018 | 28.64 | 29.35 | 27.76 | 29.22 | 89,188 | +0.71(+2.50%) |
Jul 30, 2018 | 29.09 | 29.41 | 28.50 | 28.50 | 26,467 | -0.49(-1.70%) |
Jul 27, 2018 | 29.80 | 29.84 | 29.00 | 29.00 | 35,533 | -0.76(-2.55%) |
Jul 26, 2018 | 30.18 | 30.49 | 29.67 | 29.75 | 36,688 | -0.47(-1.54%) |
Jul 25, 2018 | 30.75 | 30.82 | 30.10 | 30.22 | 24,629 | -0.60(-1.94%) |
Jul 24, 2018 | 31.81 | 31.87 | 30.70 | 30.82 | 23,998 | -0.79(-2.51%) |
Jul 23, 2018 | 30.97 | 31.82 | 30.86 | 31.61 | 32,112 | +0.57(+1.84%) |
Jul 20, 2018 | 31.08 | 31.24 | 30.86 | 31.04 | 29,072 | -0.16(-0.51%) |
Jul 19, 2018 | 30.72 | 31.28 | 30.62 | 31.20 | 33,618 | +0.33(+1.08%) |
Jul 18, 2018 | 30.69 | 30.99 | 30.44 | 30.86 | 35,266 | +0.14(+0.46%) |
Jul 17, 2018 | 30.92 | 31.32 | 30.68 | 30.72 | 38,893 | -0.25(-0.80%) |
Jul 16, 2018 | 30.98 | 31.17 | 30.53 | 30.97 | 82,580 | +0.06(+0.20%) |
Jul 13, 2018 | 31.13 | 31.55 | 30.79 | 30.91 | 38,282 | -0.33(-1.07%) |
Jul 12, 2018 | 31.85 | 31.97 | 31.18 | 31.24 | 50,526 | -0.52(-1.64%) |
Jul 11, 2018 | 31.58 | 31.98 | 31.58 | 31.76 | 35,259 | -0.03(-0.08%) |
Jul 10, 2018 | 31.59 | 31.82 | 31.45 | 31.79 | 41,453 | +0.15(+0.47%) |
Jul 09, 2018 | 31.12 | 31.80 | 31.12 | 31.64 | 31,583 | +0.63(+2.02%) |
Jul 06, 2018 | 31.09 | 31.38 | 30.90 | 31.01 | 53,861 | -0.03(-0.09%) |
Jul 05, 2018 | 31.55 | 31.60 | 30.93 | 31.04 | 45,912 | -0.30(-0.96%) |
Jul 03, 2018 | 31.34 | 31.34 | 31.34 | 0 | +0.02(+0.06%) | |
Jul 02, 2018 | 30.67 | 31.46 | 30.47 | 31.32 | 42,052 | +0.48(+1.54%) |
Jun 29, 2018 | 31.45 | 31.53 | 30.80 | 30.85 | 46,828 | -0.43(-1.38%) |
Jun 28, 2018 | 31.35 | 31.59 | 31.20 | 31.28 | 34,702 | -0.02(-0.06%) |
Jun 27, 2018 | 32.22 | 32.22 | 31.02 | 31.30 | 47,209 | -0.85(-2.63%) |
Jun 26, 2018 | 32.32 | 32.59 | 31.86 | 32.14 | 45,636 | -0.16(-0.49%) |
Jun 25, 2018 | 32.27 | 32.39 | 31.56 | 32.30 | 98,615 | -0.04(-0.11%) |
Jun 22, 2018 | 32.28 | 32.49 | 31.75 | 32.34 | 193,259 | +0.13(+0.41%) |
Jun 21, 2018 | 32.59 | 32.59 | 31.89 | 32.20 | 46,086 | -0.37(-1.14%) |
Jun 20, 2018 | 32.34 | 32.59 | 32.23 | 32.57 | 117,376 | +0.24(+0.74%) |
Jun 19, 2018 | 32.10 | 32.39 | 31.85 | 32.34 | 46,281 | +0.02(+0.05%) |
Jun 18, 2018 | 32.25 | 32.68 | 31.72 | 32.32 | 45,787 | -0.08(-0.24%) |
Jun 15, 2018 | 32.57 | 31.83 | 32.40 | 99,464 | +0.56(+1.77%) | |
Jun 14, 2018 | 32.05 | 32.32 | 31.66 | 31.83 | 50,008 | -0.18(-0.58%) |
Jun 13, 2018 | 32.16 | 32.30 | 31.83 | 32.02 | 51,089 | -0.19(-0.57%) |
Jun 12, 2018 | 32.16 | 32.53 | 32.00 | 32.20 | 36,552 | +0.06(+0.19%) |
Jun 11, 2018 | 32.34 | 32.59 | 32.09 | 32.14 | 42,386 | -0.32(-0.98%) |
Jun 08, 2018 | 32.51 | 32.59 | 32.31 | 32.46 | 47,960 | -0.05(-0.16%) |
Jun 07, 2018 | 32.61 | 32.77 | 32.25 | 32.51 | 84,043 | +0.01(+0.03%) |
Jun 06, 2018 | 32.59 | 32.50 | 84,229 | +0.45(+1.40%) | ||
Jun 05, 2018 | 32.20 | 32.37 | 31.97 | 32.05 | 59,441 | -0.23(-0.71%) |
Jun 04, 2018 | 31.96 | 32.37 | 31.75 | 32.28 | 76,147 | +0.41(+1.30%) |