Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.46 | 29.46 | 29.46 | 0 | -0.15(-0.50%) | |
Aug 30, 2018 | 29.78 | 29.81 | 29.58 | 29.61 | 18,529 | -0.48(-1.58%) |
Aug 29, 2018 | 30.44 | 30.44 | 30.02 | 30.08 | 12,633 | -0.48(-1.55%) |
Aug 28, 2018 | 30.68 | 30.68 | 30.38 | 30.56 | 1,736 | -0.09(-0.29%) |
Aug 27, 2018 | 30.71 | 30.97 | 30.56 | 30.65 | 18,194 | +0.27(+0.88%) |
Aug 24, 2018 | 29.96 | 30.44 | 29.96 | 30.38 | 30,543 | +0.45(+1.49%) |
Aug 23, 2018 | 30.23 | 30.23 | 29.87 | 29.93 | 13,208 | -0.30(-0.98%) |
Aug 22, 2018 | 29.81 | 30.41 | 29.81 | 30.23 | 57,729 | +0.30(+0.99%) |
Aug 21, 2018 | 29.40 | 30.10 | 29.40 | 29.93 | 38,598 | +0.56(+1.92%) |
Aug 20, 2018 | 29.34 | 29.50 | 29.28 | 29.37 | 9,260 | -0.12(-0.40%) |
Aug 17, 2018 | 29.34 | 29.55 | 29.34 | 29.49 | 31,654 | -0.03(-0.10%) |
Aug 16, 2018 | 29.16 | 29.64 | 29.16 | 29.52 | 38,144 | +0.62(+2.16%) |
Aug 15, 2018 | 29.19 | 29.19 | 28.83 | 28.89 | 27,176 | -0.53(-1.82%) |
Aug 14, 2018 | 29.67 | 29.87 | 29.40 | 29.43 | 40,866 | +0.03(+0.10%) |
Aug 13, 2018 | 29.96 | 29.99 | 29.34 | 29.40 | 40,500 | -0.71(-2.37%) |
Aug 10, 2018 | 30.26 | 30.29 | 29.90 | 30.11 | 22,427 | -0.48(-1.55%) |
Aug 09, 2018 | 30.62 | 30.62 | 30.44 | 30.59 | 21,901 | -0.06(-0.19%) |
Aug 08, 2018 | 30.88 | 30.88 | 30.53 | 30.65 | 45,548 | -0.18(-0.58%) |
Aug 07, 2018 | 30.82 | 31.12 | 30.79 | 30.82 | 3,088 | -0.03(-0.10%) |
Aug 06, 2018 | 30.94 | 30.94 | 30.65 | 30.85 | 4,860 | +0.03(+0.10%) |
Aug 03, 2018 | 30.68 | 31.21 | 30.68 | 30.82 | 105,773 | +0.09(+0.29%) |
Aug 02, 2018 | 31.06 | 31.30 | 30.68 | 30.73 | 294,456 | -0.56(-1.80%) |
Aug 01, 2018 | 31.03 | 31.33 | 30.76 | 31.30 | 34,096 | -0.06(-0.19%) |
Jul 31, 2018 | 31.39 | 31.41 | 31.09 | 31.36 | 21,014 | -0.21(-0.66%) |
Jul 30, 2018 | 31.27 | 31.68 | 31.15 | 31.57 | 19,761 | +0.27(+0.85%) |
Jul 27, 2018 | 31.27 | 31.42 | 31.18 | 31.30 | 21,686 | +0.18(+0.57%) |
Jul 26, 2018 | 30.73 | 31.33 | 30.73 | 31.12 | 42,250 | +0.00(+0.00%) |
Jul 25, 2018 | 31.33 | 31.54 | 31.12 | 31.12 | 15,101 | -0.24(-0.76%) |
Jul 24, 2018 | 31.18 | 31.57 | 31.18 | 31.36 | 13,483 | +0.12(+0.38%) |
Jul 23, 2018 | 31.60 | 31.60 | 31.18 | 31.24 | 7,183 | -0.39(-1.22%) |
Jul 20, 2018 | 31.52 | 31.89 | 31.52 | 31.63 | 12,528 | +0.15(+0.47%) |
Jul 19, 2018 | 31.27 | 31.63 | 31.15 | 31.48 | 32,866 | -0.24(-0.75%) |
Jul 18, 2018 | 31.42 | 31.83 | 31.42 | 31.71 | 15,747 | +0.15(+0.47%) |
Jul 17, 2018 | 31.30 | 31.80 | 31.30 | 31.57 | 45,587 | +0.18(+0.57%) |
Jul 16, 2018 | 31.68 | 31.68 | 31.33 | 31.39 | 12,359 | -0.30(-0.94%) |
Jul 13, 2018 | 31.80 | 31.83 | 31.48 | 31.68 | 11,045 | +0.09(+0.28%) |
Jul 12, 2018 | 31.83 | 31.83 | 31.39 | 31.60 | 22,127 | +0.18(+0.57%) |
Jul 11, 2018 | 31.63 | 31.74 | 31.12 | 31.42 | 362,876 | -0.59(-1.86%) |
Jul 10, 2018 | 31.77 | 32.07 | 31.71 | 32.01 | 57,682 | +0.36(+1.13%) |
Jul 09, 2018 | 32.22 | 32.22 | 31.57 | 31.66 | 56,800 | -0.21(-0.65%) |
Jul 06, 2018 | 31.57 | 32.07 | 31.57 | 31.86 | 93,671 | +0.21(+0.66%) |
Jul 05, 2018 | 31.66 | 31.89 | 31.60 | 31.66 | 54,910 | -0.03(-0.09%) |
Jul 03, 2018 | 31.68 | 31.68 | 31.68 | 0 | +0.68(+2.20%) | |
Jul 02, 2018 | 30.76 | 31.21 | 30.73 | 31.00 | 38,174 | -0.15(-0.48%) |
Jun 29, 2018 | 31.24 | 31.27 | 30.79 | 31.15 | 14,667 | +0.30(+0.96%) |
Jun 28, 2018 | 30.59 | 30.88 | 30.50 | 30.85 | 24,226 | +0.12(+0.39%) |
Jun 27, 2018 | 30.65 | 31.03 | 30.62 | 30.73 | 65,755 | -0.12(-0.38%) |
Jun 26, 2018 | 30.59 | 30.88 | 30.38 | 30.85 | 18,887 | +0.27(+0.87%) |
Jun 25, 2018 | 30.68 | 30.71 | 30.44 | 30.59 | 33,679 | -0.12(-0.39%) |
Jun 22, 2018 | 30.65 | 30.85 | 30.62 | 30.71 | 29,323 | +0.24(+0.78%) |
Jun 21, 2018 | 30.68 | 30.68 | 30.26 | 30.47 | 59,583 | -0.15(-0.49%) |
Jun 20, 2018 | 31.33 | 31.45 | 30.47 | 30.62 | 218,879 | -0.27(-0.87%) |
Jun 19, 2018 | 31.09 | 31.37 | 30.82 | 30.88 | 38,314 | -0.71(-2.26%) |
Jun 18, 2018 | 31.21 | 31.60 | 31.21 | 31.60 | 66,663 | +0.21(+0.66%) |
Jun 15, 2018 | 31.74 | 31.27 | 31.39 | 40,935 | -0.36(-1.12%) | |
Jun 14, 2018 | 32.07 | 32.07 | 31.68 | 31.74 | 21,319 | -0.21(-0.65%) |
Jun 13, 2018 | 31.95 | 32.04 | 31.80 | 31.95 | 12,359 | +0.21(+0.65%) |
Jun 12, 2018 | 31.83 | 32.01 | 31.45 | 31.74 | 48,052 | +0.12(+0.38%) |
Jun 11, 2018 | 31.66 | 31.86 | 31.54 | 31.63 | 45,235 | -0.24(-0.75%) |
Jun 08, 2018 | 31.80 | 32.04 | 31.74 | 31.86 | 31,638 | -0.15(-0.46%) |
Jun 07, 2018 | 32.13 | 32.34 | 31.89 | 32.01 | 69,919 | -0.33(-1.01%) |
Jun 06, 2018 | 32.28 | 32.34 | 45,571 | -0.09(-0.27%) | ||
Jun 05, 2018 | 31.76 | 32.52 | 31.76 | 32.43 | 189,254 | -0.03(-0.09%) |
Jun 04, 2018 | 32.61 | 32.61 | 32.25 | 32.46 | 51,763 | +0.15(+0.46%) |