Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 29.69 | 29.69 | 29.69 | 0 | +0.18(+0.61%) | |
Aug 30, 2018 | 28.96 | 29.63 | 28.94 | 29.51 | 2,582 | +0.86(+3.00%) |
Aug 29, 2018 | 28.96 | 28.96 | 28.65 | 28.65 | 6,488 | -0.28(-0.97%) |
Aug 28, 2018 | 28.80 | 29.02 | 28.66 | 28.93 | 3,253 | +0.03(+0.10%) |
Aug 27, 2018 | 28.66 | 28.90 | 28.62 | 28.90 | 6,068 | +0.04(+0.14%) |
Aug 24, 2018 | 28.50 | 28.88 | 28.42 | 28.86 | 19,300 | -0.17(-0.59%) |
Aug 23, 2018 | 28.98 | 29.18 | 28.64 | 29.03 | 4,979 | +0.08(+0.28%) |
Aug 22, 2018 | 29.46 | 29.46 | 28.95 | 28.95 | 17,937 | -0.51(-1.73%) |
Aug 21, 2018 | 28.68 | 29.48 | 28.68 | 29.46 | 7,971 | +0.58(+2.01%) |
Aug 20, 2018 | 28.88 | 28.98 | 28.72 | 28.88 | 4,542 | -0.61(-2.07%) |
Aug 17, 2018 | 30.76 | 30.84 | 29.40 | 29.49 | 42,700 | -0.74(-2.45%) |
Aug 16, 2018 | 30.78 | 30.78 | 29.88 | 30.23 | 32,605 | -1.75(-5.47%) |
Aug 15, 2018 | 31.96 | 33.88 | 31.66 | 31.98 | 118,623 | +1.88(+6.25%) |
Aug 14, 2018 | 30.98 | 31.50 | 30.10 | 30.10 | 55,680 | -1.60(-5.05%) |
Aug 13, 2018 | 30.28 | 31.76 | 29.34 | 31.70 | 43,823 | +1.74(+5.81%) |
Aug 10, 2018 | 29.82 | 30.50 | 29.52 | 29.96 | 51,900 | +1.43(+5.01%) |
Aug 09, 2018 | 27.95 | 28.55 | 27.86 | 28.53 | 13,580 | +0.50(+1.78%) |
Aug 08, 2018 | 28.04 | 28.04 | 28.03 | 28.03 | 2,233 | -0.53(-1.85%) |
Aug 07, 2018 | 28.84 | 28.84 | 28.53 | 28.56 | 32,893 | -0.71(-2.42%) |
Aug 06, 2018 | 30.14 | 30.14 | 29.27 | 29.27 | 26,214 | -0.87(-2.89%) |
Aug 03, 2018 | 30.18 | 30.20 | 30.12 | 30.14 | 2,200 | -0.54(-1.76%) |
Aug 02, 2018 | 32.05 | 32.05 | 30.68 | 30.68 | 1,010 | -0.32(-1.03%) |
Aug 01, 2018 | 31.06 | 31.42 | 30.70 | 31.00 | 1,930 | -0.38(-1.21%) |
Jul 31, 2018 | 31.38 | 31.38 | 31.38 | 31.38 | 950 | -0.75(-2.33%) |
Jul 30, 2018 | 31.16 | 32.13 | 31.16 | 32.13 | 3,743 | +0.59(+1.87%) |
Jul 27, 2018 | 30.60 | 32.13 | 30.41 | 31.54 | 3,000 | +1.00(+3.27%) |
Jul 26, 2018 | 30.44 | 30.54 | 30.44 | 30.54 | 5,959 | +0.08(+0.26%) |
Jul 25, 2018 | 30.86 | 31.00 | 30.20 | 30.46 | 29,970 | -0.28(-0.91%) |
Jul 24, 2018 | 30.34 | 31.44 | 30.34 | 30.74 | 12,171 | -0.82(-2.60%) |
Jul 23, 2018 | 31.14 | 31.60 | 31.14 | 31.56 | 3,489 | +0.29(+0.94%) |
Jul 20, 2018 | 31.63 | 31.65 | 31.16 | 31.27 | 2,679 | +0.07(+0.21%) |
Jul 19, 2018 | 31.20 | 31.37 | 31.12 | 31.20 | 2,517 | +0.64(+2.09%) |
Jul 18, 2018 | 30.56 | 31.10 | 30.38 | 30.56 | 5,148 | -0.16(-0.52%) |
Jul 17, 2018 | 30.73 | 30.73 | 30.72 | 30.72 | 10,242 | -0.52(-1.66%) |
Jul 16, 2018 | 31.22 | 31.66 | 31.12 | 31.24 | 27,930 | -0.49(-1.54%) |
Jul 13, 2018 | 31.92 | 31.92 | 31.73 | 31.73 | 10,712 | -0.27(-0.85%) |
Jul 12, 2018 | 32.44 | 32.44 | 32.00 | 32.00 | 2,697 | -0.84(-2.56%) |
Jul 11, 2018 | 32.92 | 33.24 | 32.82 | 32.84 | 1,662 | +1.05(+3.30%) |
Jul 10, 2018 | 32.18 | 32.23 | 31.79 | 31.79 | 15,703 | -0.69(-2.12%) |
Jul 09, 2018 | 33.00 | 33.00 | 32.47 | 32.48 | 56,267 | -1.88(-5.48%) |
Jul 06, 2018 | 35.08 | 35.08 | 34.36 | 34.36 | 877 | -1.80(-4.96%) |
Jul 05, 2018 | 36.16 | 36.16 | 36.16 | 36.16 | 160 | -1.58(-4.19%) |
Jul 03, 2018 | 37.74 | 37.74 | 37.74 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 39.10 | 39.10 | 37.74 | 37.74 | 3,076 | +0.82(+2.22%) |
Jun 29, 2018 | 37.00 | 35.97 | 36.92 | 1,864 | -2.28(-5.82%) | |
Jun 28, 2018 | 39.74 | 39.78 | 39.11 | 39.20 | 2,008 | +0.70(+1.82%) |
Jun 27, 2018 | 36.16 | 38.74 | 36.07 | 38.50 | 5,747 | +1.96(+5.36%) |
Jun 26, 2018 | 37.24 | 37.36 | 35.88 | 36.54 | 1,515 | -1.56(-4.09%) |
Jun 25, 2018 | 35.26 | 39.05 | 35.26 | 38.10 | 104,993 | +4.78(+14.35%) |
Jun 22, 2018 | 33.02 | 33.55 | 32.90 | 33.32 | 1,714 | -0.89(-2.60%) |
Jun 21, 2018 | 32.28 | 34.70 | 32.28 | 34.21 | 37,355 | +2.12(+6.61%) |
Jun 20, 2018 | 32.16 | 32.16 | 31.74 | 32.09 | 52,536 | -0.75(-2.28%) |
Jun 19, 2018 | 33.21 | 33.71 | 32.78 | 32.84 | 4,765 | +1.59(+5.09%) |
Jun 18, 2018 | 32.59 | 32.59 | 31.22 | 31.25 | 17,524 | -0.37(-1.17%) |
Jun 15, 2018 | 31.27 | 31.62 | 31.62 | 2,173 | +0.35(+1.11%) | |
Jun 14, 2018 | 31.60 | 31.60 | 31.22 | 31.27 | 2,685 | -0.87(-2.70%) |
Jun 13, 2018 | 31.66 | 32.32 | 31.66 | 32.14 | 1,500 | +0.16(+0.50%) |
Jun 12, 2018 | 31.78 | 31.98 | 31.78 | 31.98 | 1,412 | -0.10(-0.31%) |
Jun 11, 2018 | 32.70 | 32.70 | 32.00 | 32.08 | 4,676 | -0.35(-1.08%) |
Jun 08, 2018 | 32.43 | 32.43 | 32.43 | 32.43 | 158 | -0.39(-1.19%) |
Jun 07, 2018 | 32.23 | 33.64 | 32.23 | 32.82 | 12,034 | +0.38(+1.17%) |
Jun 06, 2018 | 33.10 | 33.10 | 32.44 | 32.44 | 1,400 | -1.58(-4.64%) |
Jun 05, 2018 | 34.02 | 34.02 | 34.02 | 34.02 | 297 | -1.11(-3.16%) |
Jun 04, 2018 | 35.13 | 35.13 | 35.13 | 35.13 | 169 | +0.00(+0.00%) |